台化 (1326)-臺銀-臺中券商分點個股進出

台股 » 個股 » 台化 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台化

(1326)

可現股當沖

股價
35.20
漲跌
--
漲幅
0.00%
成交量
5,700張
產業
上市塑膠類股
1003人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台化 (1326)籌碼相關－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	8	35.25	0	0.00	35.20	8	9,469	0.08%
2024/11/21	13.3	35.17	10	35.05	35.20	3.3	9,568	0.03%
2024/11/20	18.3	35.77	2	35.80	35.65	16.3	9,571	0.17%
2024/11/19	17.2	35.94	4	36.09	36.45	13.2	9,584	0.14%
2024/11/18	6	36.15	7	36.41	36.25	-1	9,716	-0.01%
2024/11/15	16	35.34	2.1	35.61	35.40	13.9	9,514	0.15%
2024/11/14	22.1	35.05	39	34.76	34.80	-16.9	9,487	-0.18%
2024/11/13	41.7	35.69	5	35.72	35.55	36.7	9,413	0.39%
2024/11/12	47.3	36.29	31	36.21	36.10	16.3	9,327	0.17%
2024/11/11	49.3	37.31	4	37.18	37.15	45.3	9,295	0.49%
2024/11/08	15.7	38.57	2	39.25	38.30	13.7	9,195	0.15%
2024/11/07	5	39.04	2	39.20	39.35	3	9,184	0.03%
2024/11/06	29	38.28	2.1	38.67	38.35	26.9	9,199	0.29%
2024/11/05	6.1	38.22	2	38.30	38.40	4.1	9,175	0.05%
2024/11/04	2.2	38.31	0.1	38.60	38.40	2.1	9,245	0.02%
2024/11/01	11.3	38.17	2	38.40	38.40	9.3	9,407	0.10%
2024/10/30	1	39.00	2	38.65	38.70	-1	9,392	-0.01%
2024/10/29	11.3	38.82	4	38.73	38.90	7.3	9,417	0.08%
2024/10/28	415	39.61	9	39.37	39.65	406	9,376	4.33%	大買/鉅額交易
2024/10/25	3	38.47	0.1	38.70	38.50	3	9,336	0.03%
2024/10/24	5	38.46	12	38.29	38.55	-7	9,408	-0.07%
2024/10/23	27.1	38.68	2	38.50	38.30	25.1	9,411	0.27%
2024/10/22	12.2	38.54	1	38.85	38.65	11.2	9,424	0.12%
2024/10/21	38.1	39.13	0	0.00	38.90	38.1	9,522	0.40%
2024/10/18	9	40.26	7	40.16	40.10	2	9,543	0.02%
2024/10/17	31	40.30	12	40.27	40.30	19	9,830	0.19%
2024/10/16	18.3	38.91	34	38.86	39.00	-15.7	9,919	-0.16%
2024/10/15	3.1	39.77	5	39.81	39.80	-1.9	9,896	-0.02%
2024/10/14	20.7	39.75	40.1	39.60	39.95	-19.4	9,897	-0.20%
2024/10/11	3	41.60	0	41.65	41.20	3	9,988	0.03%
2024/10/09	12.4	42.02	0.1	41.43	41.25	12.3	10,118	0.12%
2024/10/08	15	42.93	0	0.00	42.10	15	10,219	0.15%
2024/10/07	7.1	43.00	3	42.82	43.30	4.1	10,263	0.04%
2024/10/04	14	44.19	5	44.71	43.35	9	10,248	0.09%
2024/10/01	14	42.93	3	42.95	43.35	11	10,168	0.11%
2024/09/30	37.3	43.86	23	43.86	43.45	14.3	10,284	0.14%
2024/09/27	126.5	43.57	184.9	43.37	44.30	-58.4	10,244	-0.57%	大買/大賣/
2024/09/26	4	42.00	7.2	41.94	41.85	-3.2	10,116	-0.03%
2024/09/25	21	41.77	6.6	41.70	41.95	14.4	10,149	0.14%
2024/09/24	1	40.35	6	40.79	41.00	-5	10,061	-0.05%
2024/09/23	11	40.87	3	41.08	40.80	8	10,109	0.08%
2024/09/20	10.4	41.10	10	41.26	41.20	0.4	10,187	0.00%
2024/09/19	2	40.78	2.5	40.66	41.00	-0.5	10,086	0.00%
2024/09/18	0	0.00	3	41.08	40.65	-3	10,085	-0.03%
2024/09/16	23.2	40.20	12	40.36	40.65	11.2	10,041	0.11%
2024/09/13	34.6	39.33	11	38.98	39.40	23.6	9,897	0.24%
2024/09/12	13	37.93	3	37.75	37.90	10	9,851	0.10%
2024/09/11	31.3	37.54	13	37.44	37.50	18.3	9,808	0.19%
2024/09/10	118.6	36.94	17	37.07	36.75	101.6	9,711	1.05%	大買/鉅額交易
2024/09/09	17.8	37.48	131.1	37.39	37.35	-113.3	9,463	-1.20%	大賣/鉅額交易
2024/09/06	50.1	38.78	3	38.82	38.85	47.1	9,228	0.51%
2024/09/05	60	39.11	34.3	39.10	38.70	25.7	9,154	0.28%
2024/09/04	137.3	39.76	9	39.85	39.40	128.3	9,016	1.42%	大買/鉅額交易
2024/09/03	43.8	42.08	39.9	41.99	41.90	3.9	8,688	0.04%
2024/09/02	21.9	42.90	96	42.89	42.65	-74.1	8,629	-0.86%
2024/08/30	20	44.02	1	43.80	43.80	19	8,567	0.22%
2024/08/29	1.1	43.95	3	43.82	43.70	-2	8,530	-0.02%
2024/08/28	2.2	43.92	1	43.85	43.95	1.2	8,528	0.01%
2024/08/27	12.1	43.62	11	44.05	44.05	1.1	8,705	0.01%
2024/08/26	0	0.00	11	43.68	44.05	-11	8,704	-0.13%
2024/08/23	31.3	43.38	8	43.20	43.20	23.3	8,607	0.27%
2024/08/22	6.1	44.10	1.1	44.15	44.30	5	8,483	0.06%
2024/08/21	11.3	43.84	21.1	43.87	43.95	-9.7	8,451	-0.12%
2024/08/20	54.7	44.17	4.3	44.15	44.00	50.4	8,386	0.60%
2024/08/19	3.1	44.97	0	0.00	44.90	3.1	8,239	0.04%
2024/08/16	3.6	45.33	1	45.55	45.05	2.6	8,210	0.03%
2024/08/15	24	45.10	50	45.05	45.05	-26	8,156	-0.32%
2024/08/14	6.3	45.86	33	46.00	45.45	-26.7	8,101	-0.33%
2024/08/13	6.4	45.54	9	45.17	45.05	-2.6	8,053	-0.03%
2024/08/12	1.2	46.30	1	46.20	46.30	0.2	8,006	0.00%
2024/08/09	6.1	46.14	1	46.70	46.70	5.1	8,017	0.06%
2024/08/08	54.7	46.02	0	0.00	45.85	54.7	7,963	0.69%
2024/08/07	8	47.61	1	47.45	47.70	7	7,877	0.09%
2024/08/06	38.1	46.20	48	46.77	47.40	-9.9	7,843	-0.13%
2024/08/05	29.5	45.97	57.2	46.26	46.00	-27.6	7,725	-0.36%
2024/08/02	4.2	49.08	21	49.15	49.10	-16.8	7,593	-0.22%
2024/08/01	6	49.98	6	49.76	49.85	0	7,515	0.00%
2024/07/31	0	0.00	0.4	49.70	49.85	-0.4	7,491	-0.01%
2024/07/30	5	49.18	9.2	49.45	49.85	-4.2	7,526	-0.06%
2024/07/29	6	50.17	0	0.00	49.90	6	7,489	0.08%
2024/07/26	1	50.01	4	50.23	50.00	-3	7,483	-0.04%
2024/07/23	0	50.50	0	0.00	50.50	0	7,505	0.00%
2024/07/22	4	50.34	6	50.00	50.50	-2	7,462	-0.03%
2024/07/19	8	50.49	6	50.15	50.50	2	7,368	0.03%
2024/07/18	16.7	50.46	8	50.50	51.20	8.7	7,215	0.12%
2024/07/17	6	49.61	22	49.40	49.75	-16.1	6,919	-0.23%
2024/07/16	3	48.23	1	48.70	48.40	2	6,825	0.03%
2024/07/15	5.3	48.32	4	48.35	48.30	1.3	6,912	0.02%
2024/07/12	20	48.76	4.1	48.89	48.65	15.9	6,878	0.23%
2024/07/11	37.1	47.18	10	47.43	47.70	27.1	6,713	0.40%
2024/07/10	14.5	47.21	8	47.16	47.05	6.5	6,639	0.10%
2024/07/09	27.2	48.83	1	48.50	48.50	26.2	6,468	0.40%
2024/07/08	13.2	49.24	0	0.00	49.15	13.2	6,355	0.21%
2024/07/05	10.1	49.05	0	0.00	49.20	10.1	6,295	0.16%
2024/07/04	9.2	49.23	7.3	49.38	49.40	1.9	6,223	0.03%
2024/07/03	12.1	48.39	5	48.44	48.55	7.1	6,070	0.12%
2024/07/02	38	48.76	9	48.74	48.55	29	5,944	0.49%
2024/07/01	19.2	50.11	2	49.98	49.75	17.2	5,811	0.30%
2024/06/28	14	50.24	23	50.08	50.40	-9	5,736	-0.16%
2024/06/27	46.4	49.73	6	49.63	49.65	40.4	5,737	0.70%
2024/06/26	44.7	50.31	3	50.20	50.10	41.7	5,645	0.74%
2024/06/25	6.2	51.14	3	51.13	51.20	3.2	5,497	0.06%
2024/06/24	16.1	51.56	0	0.00	51.50	16.1	5,418	0.30%
2024/06/21	5	52.54	1	52.50	52.40	4	5,418	0.07%
2024/06/20	6.1	52.00	10	52.07	52.40	-4	5,301	-0.07%
2024/06/19	4	51.48	6	51.48	51.40	-2	5,203	-0.04%
2024/06/18	8	51.08	0	0.00	51.60	8	5,134	0.16%
2024/06/17	3.1	51.80	9	51.80	51.60	-5.9	5,151	-0.11%
2024/06/14	2	51.90	4	51.73	52.10	-2	5,151	-0.04%
2024/06/13	10.1	51.65	0	0.00	51.70	10.1	5,130	0.20%
2024/06/12	3	52.07	0	0.00	51.80	3	5,123	0.06%
2024/06/11	25.4	52.12	0	0.00	52.10	25.4	5,139	0.49%
2024/06/07	143.1	51.85	76	51.99	52.00	67.1	5,111	1.31%	大買/
2024/06/06	24.5	51.14	132	50.92	50.90	-107.5	5,080	-2.12%	大賣/鉅額交易
2024/06/05	122.7	51.59	0	0.00	51.20	122.7	5,037	2.44%	大買/鉅額交易
2024/06/04	23.3	51.97	0.6	52.10	51.70	22.7	5,039	0.45%
2024/06/03	7.7	52.71	2	52.85	52.60	5.7	4,957	0.11%
2024/05/31	7.7	53.21	13	53.33	52.90	-5.4	4,939	-0.11%
2024/05/30	30.1	53.60	110	53.61	53.30	-79.9	4,826	-1.65%	大賣/
2024/05/29	41.1	54.41	16	54.09	53.90	25.1	4,791	0.52%
2024/05/28	9	54.49	4	54.60	55.00	5	4,757	0.11%
2024/05/27	28.4	53.74	8	53.88	53.90	20.4	4,820	0.42%
2024/05/24	97.4	54.33	1	54.30	54.20	96.4	4,783	2.02%
2024/05/23	75.7	55.26	9	55.11	54.80	66.7	4,766	1.40%
2024/05/22	1.5	56.20	125.4	56.22	56.20	-123.9	4,708	-2.63%	大賣/鉅額交易
2024/05/21	30	56.20	20	56.68	56.30	10	4,693	0.21%
2024/05/20	0	0.00	5.1	57.16	57.20	-5.1	4,647	-0.11%
2024/05/17	21.6	56.96	15	57.38	56.60	6.6	4,623	0.14%
2024/05/16	25.2	56.74	14.1	56.96	57.00	11.1	4,574	0.24%
2024/05/15	10	56.58	11	56.93	56.40	-1	4,497	-0.02%
2024/05/14	25	56.50	25.1	56.91	56.40	-0.1	4,527	0.00%
2024/05/13	28	56.67	7.2	56.82	56.60	20.8	4,519	0.46%
2024/05/10	11.5	56.04	15	56.40	56.60	-3.5	4,502	-0.08%
2024/05/09	13.1	56.02	34	56.48	56.10	-20.9	4,506	-0.46%
2024/05/08	38	56.46	5.1	56.48	56.40	32.9	4,498	0.73%
2024/05/07	5	56.32	0	0.00	56.30	5	4,477	0.11%
2024/05/06	0.1	56.70	3.4	56.69	56.50	-3.3	4,489	-0.07%
2024/05/03	2.3	56.50	15	56.33	56.10	-12.7	4,479	-0.28%
2024/04/30	2	55.60	2	55.75	55.50	0	4,408	0.00%
2024/04/29	1	54.20	3	55.37	55.80	-2	4,363	-0.05%
2024/04/26	1	53.90	0	0.00	53.90	1	4,319	0.02%
2024/04/25	4.1	53.84	2	53.90	54.00	2.1	4,352	0.05%
2024/04/24	39	54.91	0	0.00	54.80	39	4,354	0.90%
2024/04/23	7.1	55.02	6	55.15	54.90	1.1	4,502	0.02%
2024/04/22	0	0.00	22	54.11	55.10	-22	4,746	-0.46%
2024/04/19	31.2	52.85	62	52.52	52.40	-30.8	4,638	-0.66%
2024/04/18	1	53.60	0	0.00	53.60	1	4,458	0.02%
2024/04/17	15.1	53.82	18	53.69	53.60	-3	4,430	-0.07%
2024/04/16	24.2	53.98	8.1	54.59	53.90	16.1	4,398	0.37%
2024/04/15	12	55.40	5	55.20	55.00	7	4,305	0.16%
2024/04/12	3.2	54.94	1	55.20	55.30	2.2	4,279	0.05%
2024/04/11	3.1	55.38	0	0.00	55.50	3.1	4,223	0.07%
2024/04/10	2.1	56.06	4	56.20	56.10	-1.9	4,184	-0.05%
2024/04/09	0	0.00	0.1	56.00	55.90	-0.1	4,209	0.00%
2024/04/08	1.1	55.08	5	55.00	55.10	-3.9	4,174	-0.09%
2024/04/03	23.2	55.44	8	55.10	55.10	15.2	4,177	0.36%
2024/04/02	6.3	55.79	35.5	55.70	55.90	-29.2	4,157	-0.70%
2024/04/01	46.1	55.49	12.2	55.80	56.10	33.9	4,189	0.81%
2024/03/29	3	55.33	0	0.00	55.20	3	4,160	0.07%
2024/03/28	18.1	54.92	8.1	54.60	54.70	10	4,129	0.24%
2024/03/27	2.1	55.40	9.1	55.20	55.10	-6.9	4,193	-0.17%
2024/03/26	3	55.60	3	55.20	55.60	0	4,189	0.00%
2024/03/25	8	54.50	1	54.60	54.60	7	4,165	0.17%
2024/03/22	34	54.74	0	0.00	54.60	34	4,170	0.82%
2024/03/21	3	54.17	5	54.46	54.90	-2	4,159	-0.05%
2024/03/20	25.9	53.72	7.1	53.64	53.70	18.8	4,202	0.45%
2024/03/19	9.4	54.94	0	0.00	54.70	9.4	4,127	0.23%
2024/03/18	4	55.10	5	55.40	55.10	-1	4,128	-0.02%
2024/03/15	3.1	55.34	3	55.40	55.60	0.1	4,145	0.00%
2024/03/14	7.1	55.61	3	55.30	55.90	4.1	4,091	0.10%
2024/03/13	5	54.94	1	55.00	54.90	4	4,071	0.10%
2024/03/12	1.1	55.61	11	55.61	55.70	-9.9	4,042	-0.25%
2024/03/11	2	55.05	1	55.00	55.30	1	4,054	0.03%
2024/03/08	6.2	54.56	23	54.64	54.80	-16.8	4,076	-0.41%
2024/03/07	10.3	54.62	9	54.70	55.00	1.3	4,048	0.03%
2024/03/06	6.1	55.13	0.5	55.40	55.00	5.6	3,998	0.14%
2024/03/05	63.6	55.14	22.6	55.54	55.00	41	4,058	1.01%
2024/03/04	10.1	55.84	0	0.00	55.70	10.1	4,026	0.25%
2024/03/01	5	56.34	0	0.00	56.10	5	4,065	0.12%
2024/02/29	0	0.00	1	56.50	57.20	-1	4,049	-0.02%
2024/02/27	3	56.08	0	0.00	56.10	3	3,963	0.08%
2024/02/26	3.1	56.24	1	56.20	56.40	2.1	3,947	0.05%
2024/02/23	3.1	56.64	3	56.60	56.60	0.1	3,925	0.00%
2024/02/22	7	56.90	0	0.00	56.80	7	3,984	0.18%
2024/02/21	10	57.58	2	57.55	57.40	8	3,980	0.20%
2024/02/20	7	57.73	7	57.76	57.90	0	4,012	0.00%
2024/02/19	1	58.00	6	58.32	58.10	-5	4,096	-0.12%
2024/02/16	5	56.70	0	0.00	57.40	5	4,176	0.12%
2024/02/15	15.3	56.13	2	56.40	56.50	13.3	4,172	0.32%
2024/02/05	2.1	57.01	0	0.00	57.10	2.1	4,077	0.05%
2024/02/02	8	57.25	4	57.90	57.90	4	4,041	0.10%
2024/02/01	5.1	57.36	1	57.40	57.70	4.1	4,046	0.10%
2024/01/31	2.1	56.61	0	56.70	56.60	2	4,044	0.05%
2024/01/30	9	57.10	2	57.60	56.80	7	4,045	0.17%
2024/01/29	4	57.95	7.1	58.07	57.90	-3.1	4,067	-0.08%
2024/01/26	5.4	57.45	9	57.43	57.70	-3.7	4,057	-0.09%
2024/01/25	2	56.75	4	56.45	56.60	-2	4,031	-0.05%
2024/01/24	3	56.30	0	56.60	56.80	3	4,041	0.07%
2024/01/23	18.9	55.61	2	55.60	55.70	16.9	4,043	0.42%
2024/01/22	9	55.86	1.6	55.60	55.60	7.4	4,008	0.19%
2024/01/19	8.2	55.83	0	0.00	55.90	8.2	3,970	0.21%
2024/01/18	44.2	55.95	3	56.07	55.80	41.2	3,962	1.04%
2024/01/17	15.2	56.12	5	56.14	55.80	10.2	3,929	0.26%
2024/01/16	42.6	57.69	5	57.46	57.00	37.6	3,771	1.00%
2024/01/15	13.6	59.89	0	60.30	59.70	13.6	3,487	0.39%
2024/01/12	6	60.20	0	0.00	60.10	6	3,487	0.17%
2024/01/11	5.2	60.21	2.1	60.44	60.30	3.2	3,525	0.09%
2024/01/10	15.7	60.43	0	0.00	60.30	15.7	3,706	0.42%
2024/01/09	6.5	60.96	0	60.90	60.80	6.5	3,701	0.18%
2024/01/08	2.2	61.15	1	61.10	61.00	1.2	3,740	0.03%
2024/01/05	14.2	61.07	0	0.00	61.00	14.2	3,757	0.38%
2024/01/04	8.1	61.04	1	61.20	61.10	7.1	3,802	0.19%
2024/01/03	16	61.42	0	0.00	61.10	16	3,849	0.42%
2024/01/02	3	62.27	0	0.00	62.30	3	3,797	0.08%
2023/12/29	2	62.30	0	0.00	62.30	2	3,809	0.05%
2023/12/28	1	62.30	13	62.34	62.80	-12	3,845	-0.31%
2023/12/27	2.5	62.65	1	62.70	62.60	1.5	3,827	0.04%
2023/12/26	1.1	61.72	0	0.00	61.70	1.1	3,790	0.03%
2023/12/25	9.2	61.52	1	61.10	61.50	8.2	3,797	0.22%
2023/12/22	26.4	61.75	11.4	62.24	61.40	15	3,852	0.39%
2023/12/21	1.1	62.45	8	62.70	62.90	-6.9	3,782	-0.18%
2023/12/20	8	62.64	2	62.70	63.00	6	3,762	0.16%
2023/12/19	5	62.90	0	0.00	62.80	5	3,695	0.14%
2023/12/18	2.1	63.26	0	0.00	63.50	2.1	3,728	0.06%
2023/12/15	10	63.70	13	63.93	63.70	-3	3,746	-0.08%
2023/12/14	1	63.40	3	63.33	63.50	-2	3,661	-0.05%
2023/12/13	0.7	62.81	0	0.00	62.60	0.7	3,642	0.02%
2023/12/12	14	63.33	10	63.90	63.00	4	3,713	0.11%
2023/12/11	0.1	63.21	0	0.00	63.40	0.1	3,781	0.00%
2023/12/08	0.3	63.47	0	0.00	63.30	0.3	3,790	0.01%
2023/12/07	0.1	63.40	18	63.39	63.30	-17.9	3,775	-0.48%
2023/12/06	5	63.48	0	0.00	63.40	5	3,776	0.13%
2023/12/05	10.3	63.99	10	63.80	64.00	0.3	3,758	0.01%
2023/12/04	14	63.82	11	64.28	63.70	3	3,734	0.08%
2023/12/01	6	64.00	8	64.18	64.00	-2	3,729	-0.05%
2023/11/30	4	64.15	3	64.30	64.20	1	3,725	0.03%
2023/11/29	1	64.30	1	64.70	64.30	0	3,663	0.00%
2023/11/28	2	63.30	9	64.28	64.50	-7	3,670	-0.19%
2023/11/27	1	63.50	0	0.00	63.30	1	3,716	0.03%
2023/11/24	9.1	63.76	3	63.77	64.00	6.1	3,727	0.16%
2023/11/22	11	64.65	0	0.00	64.50	11	3,729	0.29%
2023/11/21	1	64.30	4	64.70	65.00	-3	3,766	-0.08%
2023/11/20	2.3	63.78	1	63.80	63.80	1.3	3,747	0.04%
2023/11/17	1	64.80	0.5	64.44	64.20	0.5	3,776	0.01%
2023/11/16	28	64.51	7	64.57	65.00	21	3,822	0.55%
2023/11/15	1	63.90	27	63.62	64.00	-26	3,789	-0.69%
2023/11/14	0.1	62.70	0	0.00	62.60	0.1	3,811	0.00%
2023/11/13	6	62.37	2	62.30	62.50	4	4,010	0.10%
2023/11/10	1.2	62.63	0	0.00	62.60	1.2	4,115	0.03%
2023/11/09	3	62.90	4	63.00	62.80	-1	4,214	-0.02%
2023/11/08	24	62.55	2	63.00	62.80	22	4,229	0.52%
2023/11/07	0.1	63.10	28	62.99	63.20	-27.9	4,223	-0.66%
2023/11/06	4	62.60	1	62.80	63.20	3	4,222	0.07%
2023/11/03	21	62.29	23	61.81	62.30	-2	4,165	-0.05%
2023/11/02	0.3	60.90	1	61.30	61.20	-0.7	4,160	-0.02%
2023/10/30	4	60.70	1	60.90	60.80	3	4,231	0.07%
2023/10/27	1.4	60.96	0	0.00	60.80	1.4	4,244	0.03%
2023/10/26	8	60.70	2.1	60.85	60.60	6	4,262	0.14%
2023/10/25	3.1	61.51	0	0.00	61.60	3.1	4,212	0.07%
2023/10/23	0.2	61.78	8	61.65	61.60	-7.8	4,212	-0.19%
2023/10/20	3	61.90	0	0.00	62.00	3	4,208	0.07%
2023/10/19	1	63.70	0	0.00	63.20	1	4,183	0.02%
2023/10/18	0	0.00	1	63.20	64.80	-1	4,174	-0.02%
2023/10/17	1	63.90	0	63.70	63.70	1	3,985	0.02%
2023/10/16	1	63.20	26	63.52	63.80	-25	3,978	-0.63%
2023/10/13	1	62.30	0	0.00	62.80	1	3,954	0.03%
2023/10/12	8	62.76	2	62.70	63.00	6	3,928	0.15%
2023/10/11	24	61.77	12	61.95	61.90	12	3,928	0.31%
2023/10/06	0.1	61.10	0	0.00	61.20	0.1	3,913	0.00%
2023/10/05	29	60.70	4	60.73	60.90	25	3,922	0.64%
2023/10/04	14.5	60.30	21	60.22	60.20	-6.5	3,916	-0.17%
2023/10/03	1.3	61.14	0	0.00	61.00	1.3	3,892	0.03%
2023/10/02	1	61.40	0	0.00	61.40	1	3,937	0.03%
2023/09/28	1	61.50	0	0.00	61.50	1	4,040	0.03%
2023/09/27	15.7	61.90	0	0.00	61.70	15.7	4,062	0.39%
2023/09/26	3.1	63.27	0	0.00	63.20	3.1	4,044	0.08%
2023/09/22	2	63.95	3	64.00	64.10	-1	4,098	-0.02%
2023/09/21	0.1	64.30	0	0.00	63.90	0.1	4,132	0.00%
2023/09/20	1	64.80	3	64.90	64.80	-2	4,099	-0.05%
2023/09/19	1	63.80	0	0.00	64.10	1	4,061	0.02%
2023/09/18	4	64.10	0	0.00	64.30	4	4,046	0.10%
2023/09/15	0	0.00	1	65.60	65.80	-1	4,027	-0.02%
2023/09/14	1	65.30	4	65.63	66.00	-3	3,921	-0.08%
2023/09/13	2	65.10	4	65.03	65.10	-2	3,854	-0.05%
2023/09/12	0.5	64.40	0	0.00	64.70	0.5	3,892	0.01%
2023/09/07	0.2	63.50	0	0.00	63.40	0.2	3,904	0.01%
2023/09/06	2.1	63.26	0	0.00	63.00	2.1	3,883	0.05%
2023/09/05	0.2	64.24	1.1	64.28	63.80	-0.9	3,869	-0.02%
2023/09/04	0	0.00	6	64.20	64.40	-6	3,870	-0.16%
2023/09/01	1	61.90	2	62.80	63.30	-1	3,851	-0.03%
2023/08/31	2.1	61.41	5	61.74	62.00	-2.9	3,818	-0.08%
2023/08/30	3	61.70	0	0.00	61.80	3	3,691	0.08%
2023/08/28	3	60.83	1	60.70	60.90	2	3,646	0.05%
2023/08/25	5.1	60.76	1	60.80	60.70	4.1	3,740	0.11%
2023/08/24	7.9	60.52	1.8	60.79	60.70	6.1	3,740	0.16%
2023/08/23	4	60.73	0	0.00	60.50	4	3,701	0.11%
2023/08/22	17.7	60.65	6	60.87	60.50	11.7	3,662	0.32%
2023/08/21	4.4	61.49	0	0.00	61.20	4.4	3,589	0.12%
2023/08/18	3.2	61.64	0	0.00	62.10	3.2	3,536	0.09%
2023/08/17	16.6	60.75	17	60.47	62.00	-0.4	3,448	-0.01%
2023/08/16	21.4	62.35	4.3	62.36	62.80	17.1	3,251	0.52%
2023/08/15	11.5	63.73	16.1	63.90	63.60	-4.6	3,197	-0.15%
2023/08/14	5.3	64.77	1	64.80	64.60	4.3	3,138	0.14%
2023/08/10	0.2	66.10	0	0.00	65.90	0.2	3,190	0.01%
2023/08/09	2	65.90	0	0.00	66.20	2	3,171	0.06%
2023/08/08	14.1	65.50	1	65.80	65.40	13.1	3,182	0.41%
2023/08/07	1.3	66.65	7	66.70	66.50	-5.8	3,151	-0.18%
2023/08/04	1.4	67.09	1	67.20	67.00	0.4	3,164	0.01%
2023/08/02	4	65.58	0.1	65.90	65.40	4	3,104	0.13%
2023/08/01	3	66.20	0.1	66.50	66.50	3	3,078	0.10%
2023/07/31	18	65.71	0.1	65.90	65.40	17.9	3,033	0.59%
2023/07/28	3	65.10	3	65.10	65.10	0	3,002	0.00%
2023/07/27	1	65.30	1	65.30	65.30	0	2,997	0.00%
2023/07/26	8	65.20	1	65.20	65.40	7	3,002	0.23%
2023/07/25	2	64.10	0	0.00	64.10	2	2,982	0.07%
2023/07/24	3.1	64.10	0	0.00	64.10	3.1	2,977	0.10%
2023/07/21	5.2	64.35	0	64.50	64.10	5.2	2,980	0.17%
2023/07/20	1	64.30	0	0.00	64.70	1	2,951	0.03%
2023/07/19	2	64.50	1	64.40	64.30	1	2,928	0.03%
2023/07/18	2.3	64.61	0	0.00	64.40	2.3	2,912	0.08%
2023/07/17	2.4	64.93	2	64.90	64.80	0.4	2,886	0.01%
2023/07/14	1	64.50	12	64.80	65.00	-11	2,892	-0.38%
2023/07/13	7.1	64.36	0	0.00	64.10	7.1	2,844	0.25%
2023/07/12	6.1	64.30	2	64.10	64.30	4.1	2,811	0.15%
2023/07/11	2.3	64.12	0	0.00	64.20	2.3	2,804	0.08%
2023/07/10	5.3	63.90	1	63.70	63.60	4.3	2,789	0.15%
2023/07/07	3.5	63.60	0	0.00	63.70	3.5	2,762	0.13%
2023/07/06	32	64.50	5	64.40	64.40	27	2,708	1.00%
2023/07/05	23	65.82	1	66.20	65.60	22	2,585	0.85%
2023/07/04	13.8	66.54	8	66.40	66.30	5.8	2,515	0.23%
2023/07/03	5.7	67.10	0	0.00	67.00	5.7	2,466	0.23%
2023/06/30	10.2	67.20	0	0.00	67.10	10.2	2,459	0.41%
2023/06/29	11.1	67.59	2	68.20	67.60	9.1	2,423	0.37%
2023/06/28	3	67.67	0	0.00	67.60	3	2,399	0.13%
2023/06/27	2.5	67.86	0	0.00	68.10	2.5	2,387	0.10%
2023/06/26	2	67.85	0	0.00	67.80	2	2,387	0.08%
2023/06/21	9	67.80	1	68.30	68.10	8	2,381	0.34%
2023/06/20	4.1	67.88	0	0.00	67.90	4.1	2,392	0.17%
2023/06/19	64	67.86	0	0.00	67.80	64	2,403	2.66%
2023/06/16	1.6	68.18	0	0.00	68.00	1.6	2,375	0.07%
2023/06/15	11	68.16	0	0.00	68.40	11	2,327	0.47%
2023/06/14	3.1	68.24	1	68.40	68.40	2.1	2,396	0.09%
2023/06/13	3	68.70	2	68.95	68.60	1	2,435	0.04%
2023/06/12	3	69.00	0	0.00	68.80	3	2,408	0.12%
2023/06/08	7	68.89	0	0.00	68.80	7	2,438	0.29%
2023/06/07	1.5	69.37	1	69.50	69.50	0.5	2,496	0.02%
2023/06/06	3.1	69.30	1	69.20	69.50	2.1	2,507	0.08%
2023/06/05	0.1	69.06	0	0.00	69.10	0.1	2,494	0.00%
2023/06/02	1	68.70	1	69.00	68.70	0	2,499	0.00%
2023/06/01	2.1	68.42	6	68.42	68.20	-3.9	2,519	-0.15%
2023/05/31	3.2	68.51	0	0.00	68.40	3.2	2,511	0.13%
2023/05/30	3	68.77	0	0.00	68.60	3	2,419	0.12%
2023/05/29	1	69.40	0	0.00	69.40	1	2,403	0.04%
2023/05/26	5.1	68.64	6	68.90	68.80	-1	2,419	-0.04%
2023/05/25	1	69.50	0	0.00	69.30	1	2,432	0.04%
2023/05/24	0	0.00	54.1	69.70	70.00	-54.1	2,425	-2.23%
2023/05/22	2	70.40	1	70.00	70.00	1	2,364	0.04%
2023/05/19	1	70.10	29	70.13	70.30	-28	2,342	-1.20%
2023/05/18	4	69.60	3	69.57	69.90	1	2,285	0.04%
2023/05/17	0.3	69.38	5	69.14	69.70	-4.7	2,266	-0.21%
2023/05/15	30	67.38	1	67.30	67.80	29	2,182	1.33%
2023/05/12	20.1	68.03	0	0.00	67.40	20.1	2,197	0.92%
2023/05/11	20.1	68.03	0	0.00	67.90	20.1	2,199	0.91%
2023/05/10	18.1	68.27	1	68.40	68.40	17.1	2,209	0.77%
2023/05/09	1	68.80	2	68.95	69.40	-1	2,200	-0.04%
2023/05/08	8.3	68.30	3	68.73	68.40	5.3	2,206	0.24%
2023/05/05	4	68.90	0	0.00	69.00	4	2,180	0.18%
2023/05/03	0.2	68.90	0	0.00	68.80	0.2	2,242	0.01%
2023/05/02	0	68.90	0	69.10	69.30	0	2,322	0.00%
2023/04/28	1	69.00	0	0.00	68.90	1	2,426	0.04%
2023/04/27	0.2	69.00	0	0.00	69.00	0.2	2,452	0.01%
2023/04/26	1.1	69.12	0	0.00	69.30	1.1	2,477	0.04%
2023/04/25	3	68.67	25	68.93	68.80	-22	2,467	-0.89%
2023/04/24	0	0.00	1	69.20	69.40	-1	2,472	-0.04%
2023/04/21	0	0.00	3	69.07	69.30	-3	2,496	-0.12%
2023/04/20	11	68.74	1	68.70	68.80	10	2,512	0.40%
2023/04/19	3	69.10	2	69.45	69.20	1	2,573	0.04%
2023/04/18	2.1	69.31	0	0.00	69.50	2.1	2,566	0.08%
2023/04/17	1	69.80	6	69.90	69.90	-5	2,568	-0.19%
2023/04/14	0	0.00	0.5	70.00	70.20	-0.5	2,569	-0.02%
2023/04/13	0.2	70.10	0	0.00	70.10	0.2	2,580	0.01%
2023/04/12	0	0.00	3	69.87	70.10	-3	2,569	-0.12%
2023/04/11	1.1	69.80	6	69.90	70.00	-5	2,566	-0.19%
2023/04/10	0	0.00	2	69.70	69.50	-2	2,547	-0.08%
2023/04/07	2	69.15	18	69.11	69.40	-16	2,544	-0.63%
2023/04/06	11	69.04	0	0.00	68.80	11	2,544	0.43%
2023/03/31	3	69.20	12	69.28	69.10	-9	2,542	-0.35%
2023/03/30	10	69.04	0	0.00	69.40	10	2,522	0.40%
2023/03/29	2	69.50	7.1	69.49	69.80	-5.1	2,504	-0.20%
2023/03/28	0.1	69.40	2.1	69.22	69.50	-2	2,507	-0.08%
2023/03/27	10.4	68.94	2	69.40	69.40	8.4	2,505	0.34%
2023/03/24	5	68.78	0	0.00	68.80	5	2,571	0.19%
2023/03/23	1.1	69.30	5	69.04	69.60	-4	2,560	-0.15%
2023/03/22	0	68.67	1	68.40	68.30	-1	2,562	-0.04%
2023/03/21	2.5	68.26	0	0.00	68.10	2.5	2,583	0.10%
2023/03/20	2.2	67.98	10	68.10	68.00	-7.9	2,584	-0.30%
2023/03/17	6.5	67.85	9.1	68.11	68.50	-2.6	2,604	-0.10%
2023/03/16	34.7	67.47	2.2	67.13	67.50	32.6	2,565	1.27%
2023/03/15	8.4	68.43	4.1	68.40	68.00	4.3	2,552	0.17%
2023/03/14	6.3	68.45	0	0.00	68.40	6.3	2,550	0.25%
2023/03/13	6.1	68.92	4.4	68.85	69.10	1.7	2,525	0.07%
2023/03/10	8.2	69.69	1	69.40	69.40	7.2	2,508	0.29%
2023/03/09	3.4	70.33	1	70.30	70.20	2.4	2,493	0.09%
2023/03/08	0.1	70.90	0	0.00	71.10	0.1	2,544	0.00%
2023/03/07	0.1	70.90	0	0.00	70.90	0.1	2,551	0.00%
2023/03/06	1	70.50	11	70.61	70.90	-10	2,582	-0.39%
2023/03/03	1.1	70.51	1	70.80	70.60	0.1	2,605	0.00%
2023/03/02	4	70.45	0.1	70.50	70.40	4	2,654	0.15%
2023/03/01	1	70.60	0	0.00	70.50	1	2,675	0.04%
2023/02/24	2	71.20	1	71.80	71.20	1	2,682	0.04%
2023/02/23	1	71.60	5	71.52	71.90	-4	2,671	-0.15%
2023/02/22	0	71.60	0	0.00	71.60	0	2,671	0.00%
2023/02/21	0.2	71.45	1	71.60	71.60	-0.8	2,673	-0.03%
2023/02/20	1.1	71.61	0	0.00	71.60	1.1	2,739	0.04%
2023/02/17	0	0.00	1	71.50	71.50	-1	2,797	-0.04%
2023/02/16	2	71.20	0	0.00	71.20	2	2,887	0.07%
2023/02/15	2	71.10	1	71.60	71.00	1	2,974	0.03%
2023/02/10	2.1	70.66	0	0.00	70.90	2.1	3,019	0.07%
2023/02/09	2.1	71.11	0	0.00	70.90	2.1	3,030	0.07%
2023/02/08	2.6	71.38	0	0.00	71.20	2.6	3,029	0.08%
2023/02/07	1.1	71.42	0	0.00	71.30	1.1	3,038	0.04%
2023/02/06	4	71.15	1	71.10	71.00	3	3,030	0.10%
2023/02/03	3	71.53	1	71.40	71.50	2	3,035	0.07%
2023/02/02	0	0.00	1.4	72.03	72.00	-1.4	3,065	-0.04%
2023/02/01	1	72.40	0	0.00	72.60	1	3,075	0.03%
2023/01/31	3	72.83	0.2	72.60	72.20	2.8	3,119	0.09%
2023/01/30	0.2	73.33	1.3	73.47	74.00	-1.1	3,078	-0.04%
2023/01/17	0.1	72.50	0	0.00	72.60	0.1	3,002	0.00%
2023/01/16	0.1	73.10	5	73.08	72.90	-5	3,007	-0.16%
2023/01/13	2.1	72.20	3	72.20	72.40	-1	2,984	-0.03%
2023/01/11	6	71.48	0	0.00	71.20	6	3,105	0.19%
2023/01/10	3	72.21	1.2	72.37	72.50	1.9	3,120	0.06%
2023/01/09	0	0.00	15	72.65	73.50	-15	3,119	-0.48%
2023/01/06	9	71.30	0	0.00	71.30	9	3,091	0.29%
2023/01/04	0.1	70.70	0	0.00	70.60	0.1	3,202	0.00%
2023/01/03	3	69.80	0	0.00	70.50	3	3,257	0.09%
2022/12/30	0	0.00	2	70.55	70.50	-2	3,248	-0.06%
2022/12/29	3	69.57	5	69.80	69.80	-2	3,277	-0.06%
2022/12/28	3.1	70.00	5	70.80	70.00	-2	3,279	-0.06%
2022/12/27	0	0.00	2	70.90	70.80	-2	3,307	-0.06%
2022/12/23	7	69.06	0	0.00	69.40	7	3,415	0.20%
2022/12/22	0.1	70.00	1	69.80	69.90	-1	3,478	-0.03%
2022/12/21	3	69.17	0	0.00	69.40	3	3,515	0.09%
2022/12/20	3.2	69.98	0	70.40	69.20	3.2	3,547	0.09%
2022/12/19	3.1	70.34	10	70.42	70.40	-6.9	3,570	-0.19%
2022/12/15	0.1	71.90	0	0.00	71.60	0.1	3,561	0.00%
2022/12/14	0	0.00	2	71.90	71.50	-2	3,577	-0.06%
2022/12/13	2	70.90	1	70.50	70.40	1	3,554	0.03%
2022/12/12	1	70.80	0	0.00	71.00	1	3,533	0.03%
2022/12/09	0	71.40	0	0.00	70.90	0	3,604	0.00%
2022/12/08	0.3	71.80	0	0.00	71.10	0.3	3,599	0.01%
2022/12/07	1	73.20	22	73.31	72.70	-21	3,588	-0.59%
2022/12/06	1.1	73.35	9	73.63	73.90	-7.9	3,560	-0.22%
2022/12/05	3	74.17	2	74.40	74.10	1	3,565	0.03%
2022/12/01	1	75.68	0	75.40	75.40	1	3,609	0.03%
2022/11/30	1	74.80	2	75.25	76.10	-1	3,573	-0.03%
2022/11/29	0.3	73.40	2	73.40	74.00	-1.7	3,500	-0.05%
2022/11/25	0	0.00	1	73.80	74.00	-1	3,537	-0.03%
2022/11/24	0	0.00	2	73.15	73.80	-2	3,513	-0.06%
2022/11/23	1	71.90	1	72.90	72.50	0	3,512	0.00%
2022/11/22	4	72.00	24	71.80	72.50	-20	3,524	-0.57%
2022/11/21	1	72.49	4.1	72.52	72.80	-3	3,483	-0.09%
2022/11/18	1	71.70	0.3	72.21	72.00	0.8	3,473	0.02%
2022/11/17	0	72.50	2	72.70	72.90	-2	3,464	-0.06%
2022/11/16	2	72.90	2	73.10	73.30	0	3,473	0.00%
2022/11/15	4.1	73.41	7.3	73.90	74.40	-3.3	3,422	-0.10%
2022/11/14	0.1	73.40	3	73.60	74.00	-3	3,372	-0.09%
2022/11/11	23.1	71.82	1.3	72.20	72.50	21.8	3,289	0.66%
2022/11/10	0	0.00	5	70.30	70.80	-5	3,235	-0.16%
2022/11/09	0	0.00	0.1	70.30	70.50	-0.1	3,233	0.00%
2022/11/08	0	0.00	8	69.91	70.10	-8	3,200	-0.25%
2022/11/07	3.6	69.31	1	69.40	69.80	2.6	3,210	0.08%
2022/11/04	1	68.00	5	68.60	69.10	-4	3,209	-0.12%
2022/11/02	1	69.10	0	0.00	69.60	1	3,200	0.03%
2022/11/01	0	0.00	1	69.20	69.60	-1	3,194	-0.03%
2022/10/31	0	0.00	3	68.47	69.50	-3	3,193	-0.09%
2022/10/28	4	67.83	1	67.70	67.70	3	3,223	0.09%
2022/10/27	0	68.50	0.5	68.80	69.00	-0.5	3,216	-0.02%
2022/10/26	0	0.00	13	68.81	69.00	-13	3,218	-0.40%
2022/10/25	0	0.00	4	68.35	68.60	-4	3,204	-0.12%
2022/10/24	1	68.10	3	68.20	68.10	-2	3,197	-0.06%
2022/10/21	0	0.00	1	68.00	68.00	-1	3,189	-0.03%
2022/10/20	2.1	66.72	2.2	67.15	67.90	-0.1	3,193	0.00%
2022/10/19	0	0.00	1	68.40	68.10	-1	3,120	-0.03%
2022/10/18	0	0.00	7	67.53	68.10	-7	3,103	-0.23%
2022/10/17	2	65.00	2	64.90	66.50	0	3,150	0.00%
2022/10/14	0.1	66.70	1	66.20	65.80	-1	3,216	-0.03%
2022/10/13	16.1	65.84	6	65.50	65.40	10.1	3,295	0.31%
2022/10/12	9	66.51	0.1	66.50	66.70	8.9	3,340	0.27%
2022/10/11	2	67.40	2	67.65	67.30	0	3,394	0.00%
2022/10/07	1.1	68.15	5	68.30	68.10	-3.9	3,375	-0.12%
2022/10/06	0.1	69.00	0	0.00	68.80	0.1	3,438	0.00%
2022/10/05	0	0.00	7	68.79	69.00	-7	3,552	-0.20%
2022/10/04	1	69.00	0	0.00	68.80	1	3,777	0.03%
2022/10/03	0	0.00	1	69.00	68.80	-1	3,777	-0.03%
2022/09/30	0.1	68.80	2	68.85	69.10	-1.9	3,837	-0.05%
2022/09/29	1	67.70	1	68.01	68.80	0	3,826	0.00%
2022/09/28	5	66.94	0	0.00	67.20	5	3,856	0.13%
2022/09/27	0	0.00	4	67.90	67.60	-4	3,893	-0.10%
2022/09/26	2	67.10	2.1	67.46	67.80	-0.1	3,943	0.00%
2022/09/23	1.1	67.63	0	0.00	68.00	1.1	3,960	0.03%
2022/09/22	5.6	67.17	6	67.42	67.70	-0.4	4,047	-0.01%
2022/09/20	5	67.50	0	0.00	68.00	5	4,238	0.12%
2022/09/19	2	67.35	0	0.00	67.40	2	4,402	0.05%
2022/09/16	2.1	67.96	0	0.00	67.80	2.1	4,474	0.05%
2022/09/15	1	68.70	0	0.00	68.70	1	4,474	0.02%
2022/09/14	4	68.35	0	0.00	68.10	4	4,484	0.09%
2022/09/13	1	69.20	2	69.60	69.50	-1	4,516	-0.02%
2022/09/12	1	68.30	2.1	69.00	69.30	-1.1	4,541	-0.02%
2022/09/08	3	67.60	1	67.80	68.10	2	4,586	0.04%
2022/09/07	13.5	67.14	0	0.00	67.00	13.5	4,643	0.29%
2022/09/05	8.1	67.62	0	0.00	67.70	8.1	4,717	0.17%
2022/09/02	0.2	67.55	1	67.30	67.00	-0.8	4,785	-0.02%
2022/09/01	8.1	67.13	3	67.40	67.50	5.1	4,805	0.11%
2022/08/31	3	68.23	2	68.60	68.70	1	4,821	0.02%
2022/08/30	11	68.55	1	68.70	68.40	10	4,812	0.21%
2022/08/29	9.2	68.61	1	68.50	68.60	8.2	4,797	0.17%
2022/08/26	8	69.93	0	0.00	69.90	8	4,776	0.17%
2022/08/25	0	0.00	0	70.20	70.20	0	4,800	0.00%
2022/08/24	1	69.50	0	70.00	69.70	1	4,810	0.02%
2022/08/23	6	69.63	0	0.00	69.50	6	5,138	0.12%
2022/08/22	1	69.50	8	70.08	70.50	-7	5,233	-0.13%
2022/08/19	0.1	70.57	0	0.00	70.30	0.1	5,316	0.00%
2022/08/18	1.1	70.11	2	70.20	70.10	-0.9	5,361	-0.02%
2022/08/17	1.1	70.24	1	70.50	70.60	0.1	5,428	0.00%
2022/08/16	1	70.10	1	70.40	70.00	0	5,402	0.00%
2022/08/15	0.1	70.50	3.6	70.44	70.50	-3.5	5,438	-0.06%
2022/08/12	6.1	69.95	3	70.00	70.00	3.1	5,487	0.06%
2022/08/11	1	69.20	8	69.08	69.30	-7	5,491	-0.13%
2022/08/10	0.1	68.42	2	68.20	68.30	-1.9	5,530	-0.03%
2022/08/09	1	68.30	0	0.00	68.60	1	5,536	0.02%
2022/08/08	0.7	69.08	1.3	68.79	68.70	-0.6	5,562	-0.01%
2022/08/05	7.1	69.43	1	69.90	69.10	6.1	5,613	0.11%
2022/08/04	3.1	68.66	5	68.50	69.00	-2	5,669	-0.03%
2022/08/03	1	68.70	0	69.90	69.30	1	5,633	0.02%
2022/08/02	4.1	68.70	0	0.00	68.90	4.1	5,637	0.07%
2022/08/01	2.2	69.89	1	70.50	70.10	1.2	5,604	0.02%
2022/07/29	3.1	69.44	3	69.53	70.00	0.1	5,627	0.00%
2022/07/28	4.4	68.71	2	68.90	68.80	2.4	5,615	0.04%
2022/07/27	3	68.47	0.2	68.70	68.70	2.8	5,588	0.05%
2022/07/26	10.2	68.59	6	68.78	68.40	4.2	5,569	0.08%
2022/07/25	4	68.95	2.5	68.88	68.90	1.5	5,547	0.03%
2022/07/22	6.2	67.71	0.1	68.30	67.80	6.2	5,591	0.11%
2022/07/21	9	67.04	1	67.30	67.70	8	5,545	0.14%
2022/07/20	29.2	67.18	135	66.95	66.80	-105.8	5,537	-1.91%	大賣/鉅額交易
2022/07/19	68.3	66.47	1.1	66.62	66.50	67.2	5,517	1.22%
2022/07/18	14	65.42	0.1	66.00	65.80	13.9	5,492	0.25%
2022/07/15	12.1	65.59	1	66.00	65.60	11.1	5,469	0.20%
2022/07/14	60.2	66.04	0	0.00	66.10	60.2	5,564	1.08%
2022/07/13	22.3	66.74	47	66.46	66.30	-24.7	5,517	-0.45%
2022/07/12	70.6	64.97	2	65.80	64.60	68.6	5,386	1.27%
2022/07/11	2.2	69.76	0	0.00	69.50	2.2	5,157	0.04%
2022/07/08	13.1	70.23	5.3	70.38	70.10	7.8	5,154	0.15%
2022/07/07	1	70.70	0.1	71.40	70.70	0.9	5,095	0.02%
2022/07/06	2.1	71.65	2	72.40	71.20	0.1	5,061	0.00%
2022/07/05	4.3	72.60	0	0.00	72.80	4.3	4,998	0.09%
2022/07/04	1	73.61	4	73.70	73.80	-3	4,933	-0.06%
2022/07/01	8	74.16	2	74.10	73.70	6	4,933	0.12%
2022/06/30	9	74.78	0	0.00	74.70	9	4,919	0.18%
2022/06/29	13	76.40	0	0.00	76.30	13	4,856	0.27%
2022/06/28	16	77.01	2.3	77.54	76.80	13.8	4,802	0.29%
2022/06/27	2	81.70	6	81.70	81.50	-4	4,712	-0.08%
2022/06/24	1.1	81.48	1	81.60	81.40	0.1	4,602	0.00%
2022/06/23	0	0.00	4	81.60	80.60	-4	4,571	-0.09%
2022/06/21	1	80.70	1	80.90	81.20	0	4,575	0.00%
2022/06/20	7	80.00	0	0.00	80.00	7	4,572	0.15%
2022/06/17	0	0.00	7	80.99	81.30	-7	4,552	-0.15%
2022/06/16	0	0.00	1	82.40	81.50	-1	4,496	-0.02%
2022/06/15	0	0.00	7	82.00	81.80	-7	4,522	-0.15%
2022/06/14	0	0.00	5	81.54	81.40	-5	4,522	-0.11%
2022/06/13	2.2	80.82	2	80.90	81.30	0.2	4,531	0.00%
2022/06/10	1	82.50	1.5	82.37	82.50	-0.5	4,494	-0.01%
2022/06/09	0	0.00	14.6	82.09	82.40	-14.6	4,497	-0.32%
2022/06/08	0	0.00	2.5	81.76	81.70	-2.5	4,502	-0.06%
2022/06/07	0	0.00	0.2	81.40	81.50	-0.2	4,526	0.00%
2022/06/06	5	81.80	0.5	81.90	82.00	4.5	4,524	0.10%
2022/06/02	0	0.00	2	80.80	81.70	-2	4,594	-0.04%
2022/06/01	3.3	81.78	1.5	81.90	81.70	1.8	4,675	0.04%
2022/05/31	2.1	81.98	15.9	81.87	82.00	-13.8	4,704	-0.29%
2022/05/30	0	0.00	2	81.55	81.70	-2	4,399	-0.05%
2022/05/27	0.1	80.80	9.3	80.95	81.00	-9.2	4,339	-0.21%
2022/05/26	0	0.00	2.1	80.38	80.50	-2.1	4,318	-0.05%
2022/05/25	0	0.00	3.2	80.16	80.40	-3.2	4,348	-0.07%
2022/05/23	0.1	79.80	0.1	79.70	80.00	0	4,368	0.00%
2022/05/20	0	0.00	3	79.33	79.70	-3	4,387	-0.07%
2022/05/19	4	78.05	0	78.50	78.40	4	4,345	0.09%
2022/05/18	2	78.70	4	79.10	79.20	-2	4,320	-0.05%
2022/05/17	0	77.90	0	0.00	78.40	0	4,302	0.00%
2022/05/16	0	77.80	1.2	77.25	77.30	-1.2	4,286	-0.03%
2022/05/13	1.2	77.21	1	77.69	77.20	0.2	4,267	0.00%
2022/05/12	8	77.38	8	76.50	76.10	0	4,236	0.00%
2022/05/11	3	78.20	1	78.50	78.20	2	4,168	0.05%
2022/05/10	1	78.60	6	78.28	78.70	-5	4,149	-0.12%
2022/05/09	8	78.61	0.1	78.80	78.60	7.9	4,120	0.19%
2022/05/06	8	78.99	2	79.40	79.20	6	4,111	0.15%
2022/05/05	6	79.78	1	80.20	79.70	5	4,120	0.12%
2022/05/04	1.1	79.91	1	80.00	80.00	0.1	4,118	0.00%
2022/05/03	0.1	79.90	6	79.92	80.00	-5.9	4,205	-0.14%
2022/04/29	0	79.80	0	0.00	79.90	0	4,228	0.00%
2022/04/28	1.1	78.92	5	79.54	79.90	-3.9	4,266	-0.09%
2022/04/27	7.4	79.33	1	79.20	79.10	6.4	4,229	0.15%
2022/04/26	0.1	79.93	7	80.64	80.70	-6.9	4,223	-0.16%
2022/04/25	7	79.54	4.1	80.12	80.20	2.9	4,143	0.07%
2022/04/21	0.1	80.20	14	80.76	80.90	-13.9	3,986	-0.35%
2022/04/20	4.3	79.99	39	80.17	80.00	-34.7	3,933	-0.88%
2022/04/19	1	79.40	11	79.79	79.70	-10	3,826	-0.26%
2022/04/18	1	79.20	0	0.00	79.00	1	3,840	0.03%
2022/04/15	0	79.30	0	0.00	79.30	0	3,837	0.00%
2022/04/14	0.1	79.70	2.1	79.50	79.70	-2.1	3,845	-0.05%
2022/04/13	0	0.00	3	79.40	79.50	-3	3,848	-0.08%
2022/04/12	3	78.43	2	78.50	78.60	1	3,835	0.03%
2022/04/11	6.4	78.61	0	0.00	78.50	6.4	3,810	0.17%
2022/04/08	5	79.06	2	79.30	79.30	3	3,790	0.08%
2022/04/07	8.1	78.79	1	78.80	78.70	7.1	3,802	0.19%
2022/04/06	0.1	79.14	6.4	79.53	79.90	-6.3	3,729	-0.17%
2022/04/01	11	78.76	0	0.00	79.00	11	3,690	0.30%
2022/03/31	3	78.90	1	79.00	79.00	2	3,652	0.06%
2022/03/30	7.5	79.05	0	0.00	79.00	7.5	3,613	0.21%
2022/03/29	12.1	78.83	0	0.00	79.00	12.1	3,545	0.34%
2022/03/28	11.7	78.89	2	78.90	79.00	9.7	3,487	0.28%
2022/03/25	9.4	79.44	0	80.00	79.30	9.4	3,437	0.27%
2022/03/24	3.1	79.77	0	0.00	79.80	3.1	3,405	0.09%
2022/03/23	2	80.00	0	0.00	80.20	2	3,386	0.06%
2022/03/22	1.3	80.05	0	80.10	80.40	1.3	3,343	0.04%
2022/03/21	4.7	80.13	0	79.90	80.20	4.7	3,354	0.14%
2022/03/18	2.1	79.72	3	80.37	79.90	-0.9	3,360	-0.03%
2022/03/17	1.1	80.01	15	80.79	80.40	-13.9	3,278	-0.43%
2022/03/16	11.2	79.12	2	78.90	79.60	9.2	3,199	0.29%
2022/03/15	3.4	79.24	2	79.20	79.10	1.4	3,148	0.04%
2022/03/14	8	79.30	0	0.00	79.40	8	3,156	0.25%
2022/03/11	35.5	79.14	0	0.00	79.20	35.5	3,137	1.13%
2022/03/10	0	0.00	5	80.16	80.40	-5	3,057	-0.16%
2022/03/09	13	78.75	0.2	79.21	78.60	12.8	3,023	0.42%
2022/03/08	12	78.76	0	0.00	78.50	12	2,998	0.40%
2022/03/07	10	79.80	1	79.80	79.70	9	2,921	0.31%
2022/03/04	1.1	80.65	4	81.20	81.90	-3	2,972	-0.10%
2022/03/03	0	0.00	2.1	81.99	82.00	-2.1	2,961	-0.07%
2022/03/02	4.1	81.40	0	0.00	81.70	4.1	2,999	0.14%
2022/03/01	0.1	80.60	6	81.03	81.10	-5.9	2,958	-0.20%
2022/02/25	3	78.87	0	0.00	79.00	3	2,895	0.10%
2022/02/24	7.1	79.16	7	79.30	79.30	0.1	2,832	0.00%
2022/02/23	4	79.78	15	80.01	80.10	-11	2,778	-0.40%
2022/02/22	22.8	79.45	0	0.00	79.90	22.8	2,788	0.82%
2022/02/21	2	80.25	4	80.55	80.70	-2	2,749	-0.07%
2022/02/18	2	80.60	1.1	81.00	80.60	0.9	2,783	0.03%
2022/02/17	11.1	81.10	15.5	81.04	81.10	-4.4	2,808	-0.16%
2022/02/16	0.1	80.50	5	80.50	80.60	-4.9	2,788	-0.18%
2022/02/15	5	80.04	3	80.00	79.60	2	2,804	0.07%
2022/02/14	6	80.03	0	80.20	80.20	6	2,832	0.21%
2022/02/11	4.2	80.35	0	0.00	80.60	4.2	2,842	0.15%
2022/02/10	6	80.02	1	80.20	80.70	5	2,884	0.17%
2022/02/09	3	80.07	1	80.20	80.40	2	2,904	0.07%
2022/02/08	2	80.10	0	0.00	79.90	2	2,913	0.07%
2022/02/07	0	79.50	65	79.24	80.10	-65	2,928	-2.22%
2022/01/26	1.3	78.82	1	78.80	78.80	0.3	2,914	0.01%
2022/01/25	26	78.12	1	78.60	78.60	25	2,948	0.85%
2022/01/24	2	78.85	0	0.00	79.00	2	2,895	0.07%
2022/01/21	14.1	79.42	1	79.10	79.20	13.1	2,949	0.44%
2022/01/20	0	0.00	0.6	79.90	79.80	-0.6	2,933	-0.02%
2022/01/19	2.3	80.01	0	0.00	79.90	2.3	2,960	0.08%
2022/01/18	0	0.00	1	80.90	80.50	-1	2,965	-0.03%
2022/01/17	1	80.40	4.2	80.47	80.50	-3.2	3,009	-0.11%
2022/01/14	4	81.28	0	0.00	80.90	4	3,052	0.13%
2022/01/13	4.1	81.48	6.1	81.58	81.70	-2.1	3,232	-0.06%
2022/01/12	1	81.00	4	81.40	81.40	-3	3,247	-0.09%
2022/01/11	0.1	80.80	20	80.66	81.20	-19.9	3,264	-0.61%
2022/01/10	0	0.00	1	80.60	80.90	-1	3,253	-0.03%
2022/01/07	0	0.00	4	80.93	80.60	-4	3,284	-0.12%
2022/01/06	2	80.80	4	80.88	81.00	-2	3,301	-0.06%
2022/01/05	1	79.80	0	0.00	80.90	1	3,342	0.03%
2022/01/04	0.1	80.50	0	0.00	80.50	0.1	3,497	0.00%
2022/01/03	0.1	80.91	0	0.00	80.80	0.1	3,533	0.00%
2021/12/30	0	0.00	2	81.25	80.80	-2	3,609	-0.06%
2021/12/28	0	0.00	5	80.72	81.00	-5	3,757	-0.13%
2021/12/27	2	80.60	1.5	80.37	80.70	0.5	3,790	0.01%
2021/12/24	1	80.30	0	0.00	80.40	1	3,881	0.03%
2021/12/23	2	80.00	0	0.00	80.40	2	3,950	0.05%
2021/12/22	1	79.90	0	0.00	79.80	1	4,024	0.02%
2021/12/20	3.1	78.95	0.8	78.80	78.80	2.3	4,123	0.06%
2021/12/17	0	0.00	3	79.30	79.30	-3	4,109	-0.07%
2021/12/16	1.1	79.11	1	79.10	79.00	0.1	4,108	0.00%
2021/12/15	4.1	79.23	0	0.00	79.30	4.1	4,182	0.10%
2021/12/14	1	79.10	0	0.00	79.40	1	4,258	0.02%
2021/12/13	2	79.70	0.3	80.10	79.80	1.7	4,264	0.04%
2021/12/10	0.1	80.37	0	0.00	80.00	0.1	4,289	0.00%
2021/12/09	1	80.30	2	80.80	80.70	-1	4,301	-0.02%
2021/12/08	0.5	80.60	18	80.99	80.60	-17.5	4,298	-0.41%
2021/12/07	0	0.00	1	80.50	80.50	-1	4,267	-0.02%
2021/12/06	1	79.50	6	79.03	79.70	-5	4,255	-0.12%
2021/12/03	5.3	79.33	0	0.00	79.30	5.3	4,265	0.12%
2021/12/01	3.6	78.27	1	79.00	79.40	2.6	4,260	0.06%
2021/11/30	7.3	78.89	0.1	79.70	78.10	7.2	4,272	0.17%
2021/11/29	3.1	79.17	3	79.30	79.30	0.1	4,134	0.00%
2021/11/26	35.1	79.62	0	79.90	79.40	35	4,117	0.85%
2021/11/25	7	80.11	0	0.00	80.10	7	4,120	0.17%
2021/11/24	2.2	80.30	0	0.00	80.30	2.2	4,148	0.05%
2021/11/23	1.2	80.21	0.6	80.45	80.10	0.6	4,174	0.02%
2021/11/22	36.1	80.33	3	80.70	80.20	33.1	4,184	0.79%
2021/11/19	2	80.90	0	0.00	80.80	2	4,171	0.05%
2021/11/18	0.2	81.00	2	80.95	81.10	-1.8	4,187	-0.04%
2021/11/17	3	80.70	0	0.00	81.00	3	4,171	0.07%
2021/11/16	5.5	81.18	0	0.00	81.10	5.5	4,202	0.13%
2021/11/15	12.2	81.58	3.2	81.60	81.30	9	4,246	0.21%
2021/11/12	1.1	81.23	9	81.32	81.50	-7.9	4,249	-0.19%
2021/11/11	5.4	80.49	0	0.00	80.40	5.4	4,255	0.13%
2021/11/10	1	80.51	0	0.00	80.50	1	4,245	0.02%
2021/11/09	15	80.51	1	80.80	80.60	14	4,233	0.33%
2021/11/08	6.6	80.53	10	80.80	80.70	-3.4	4,179	-0.08%
2021/11/05	10.1	80.31	0	0.00	80.50	10.1	4,169	0.24%
2021/11/04	6	80.27	2	80.50	80.60	4	4,162	0.10%
2021/11/03	1.3	80.09	0.1	80.41	80.40	1.2	4,186	0.03%
2021/11/02	8.4	80.46	0	0.00	80.30	8.4	4,242	0.20%
2021/11/01	1	80.60	0	0.00	80.70	1	4,212	0.02%
2021/10/29	5.1	80.33	0	0.00	80.50	5.1	4,206	0.12%
2021/10/28	5.2	80.69	0	0.00	80.80	5.2	4,156	0.13%
2021/10/27	9	80.88	2	80.60	81.10	7	4,157	0.17%
2021/10/26	3	81.33	0	0.00	81.20	3	4,144	0.07%
2021/10/25	10	81.00	0	0.00	80.90	10	4,131	0.24%
2021/10/22	14.1	81.24	0	0.00	81.20	14.1	4,199	0.34%
2021/10/21	1	81.80	0	0.00	82.20	1	4,237	0.02%
2021/10/20	24	81.90	0	0.00	82.20	24	4,137	0.58%
2021/10/19	25	82.62	0	0.00	82.00	25	4,113	0.61%
2021/10/18	10.1	82.33	0	0.00	82.30	10.1	4,098	0.25%
2021/10/15	1	82.50	0.1	82.65	82.90	0.9	4,123	0.02%
2021/10/14	8	82.30	0	0.00	82.10	8	4,171	0.19%
2021/10/12	5.5	82.50	1	83.40	83.10	4.5	4,141	0.11%
2021/10/08	1	84.50	10	84.50	84.40	-9	4,024	-0.22%
2021/10/07	10.4	83.71	24	84.27	84.20	-13.6	4,020	-0.34%
2021/10/06	0	0.00	14	83.24	83.50	-14	3,963	-0.35%
2021/10/05	3	82.30	1	82.30	82.20	2	3,899	0.05%
2021/10/04	0	0.00	6	82.35	82.50	-6	3,929	-0.15%
2021/10/01	15	81.83	0	0.00	82.00	15	3,923	0.38%
2021/09/30	1.1	83.32	3	83.23	83.90	-1.9	3,882	-0.05%
2021/09/29	4.1	83.61	2	84.50	83.50	2.1	3,875	0.05%
2021/09/28	1	84.20	6.4	83.71	84.40	-5.4	3,867	-0.14%
2021/09/27	6.4	83.55	3	83.60	83.70	3.4	3,969	0.08%
2021/09/24	0.5	82.20	1	82.50	82.20	-0.5	4,004	-0.01%
2021/09/23	2.1	81.01	0	0.00	81.30	2.1	4,011	0.05%
2021/09/22	10	80.93	0	0.00	80.50	10	4,018	0.25%
2021/09/17	1	82.30	2	82.80	82.30	-1	3,947	-0.03%
2021/09/16	3	83.60	0	0.00	83.50	3	3,894	0.08%
2021/09/15	0	0.00	2	82.60	83.30	-2	3,898	-0.05%
2021/09/14	2.4	83.22	5	83.08	83.20	-2.6	3,931	-0.07%
2021/09/13	0	0.00	3	82.37	82.80	-3	3,941	-0.08%
2021/09/09	0	0.00	2	81.85	81.50	-2	4,164	-0.05%
2021/09/08	3.1	82.23	3	81.80	82.20	0.1	4,188	0.00%
2021/09/06	0.1	82.20	0	0.00	82.20	0.1	4,240	0.00%
2021/09/03	0.2	82.76	0	0.00	83.00	0.2	4,247	0.00%
2021/09/02	2	82.40	2	82.05	81.90	0	4,260	0.00%
2021/09/01	0.2	83.40	0	0.00	83.10	0.2	4,298	0.00%
2021/08/31	1	83.20	41	82.88	84.10	-40	4,317	-0.93%
2021/08/30	0	0.00	1.4	83.14	83.90	-1.4	4,287	-0.03%
2021/08/27	1.1	82.24	4	82.40	82.50	-2.9	4,292	-0.07%
2021/08/26	0.1	80.90	2	80.80	80.70	-1.9	4,347	-0.04%
2021/08/25	11	81.26	0	0.00	81.60	11	4,448	0.25%
2021/08/24	1	80.81	1.1	81.27	81.30	0	4,496	0.00%
2021/08/23	2	80.10	1	80.30	80.10	1	4,522	0.02%
2021/08/20	5.4	79.40	4.2	79.73	79.10	1.2	4,599	0.03%
2021/08/19	2	80.25	1.3	80.11	80.20	0.7	4,678	0.01%
2021/08/18	2	81.45	0	0.00	81.70	2	4,660	0.04%
2021/08/17	0.1	81.70	2.3	81.54	81.50	-2.3	4,733	-0.05%
2021/08/16	0.2	81.50	2.4	81.71	81.30	-2.2	4,736	-0.05%
2021/08/13	2.1	81.71	4.3	81.60	81.70	-2.2	4,798	-0.05%
2021/08/12	1.1	82.71	0.1	83.00	82.70	1.1	4,840	0.02%
2021/08/11	1	82.00	1	82.60	82.70	0	4,900	0.00%
2021/08/10	0.5	82.30	1.4	82.03	82.00	-0.9	4,936	-0.02%
2021/08/09	3	83.40	0.1	83.00	83.00	2.9	5,062	0.06%
2021/08/06	0	83.70	0	0.00	83.70	0	5,090	0.00%
2021/08/05	3	82.91	1	83.20	83.10	2	5,154	0.04%
2021/08/03	0.2	82.99	0	0.00	83.10	0.2	5,428	0.00%
2021/08/02	2.3	83.12	3.3	83.18	83.30	-1	5,497	-0.02%
2021/07/30	2.1	82.36	4	82.40	82.20	-1.9	5,650	-0.03%
2021/07/29	0.1	81.83	4	81.75	81.90	-3.9	5,738	-0.07%
2021/07/28	4.1	80.09	3	80.90	81.20	1.1	5,801	0.02%
2021/07/27	14.1	80.78	6	81.07	80.60	8.1	5,853	0.14%
2021/07/26	13.1	83.43	0	0.00	83.20	13.1	5,844	0.22%
2021/07/23	7.1	84.40	11.1	84.71	84.20	-4	5,819	-0.07%
2021/07/22	0.2	84.00	1	84.10	84.20	-0.8	5,862	-0.01%
2021/07/21	3.2	82.89	1.5	82.93	82.90	1.7	5,936	0.03%
2021/07/20	22.2	83.55	2	83.50	83.30	20.2	5,925	0.34%
2021/07/19	5.1	84.55	0	0.00	85.00	5.1	5,918	0.09%
2021/07/16	1	85.50	2	85.50	85.70	-1	6,017	-0.02%
2021/07/15	4.1	85.40	0.4	85.40	85.30	3.7	6,114	0.06%
2021/07/14	2	85.50	0	0.00	85.90	2	6,211	0.03%
2021/07/13	4	85.15	8	84.90	85.40	-4	6,460	-0.06%
2021/07/12	9	85.31	2	85.20	85.00	7	6,581	0.11%
2021/07/09	16.6	84.42	13.7	84.42	85.10	2.9	6,707	0.04%
2021/07/08	8.3	85.52	2	86.35	85.60	6.3	6,717	0.09%
2021/07/07	5	85.76	0	0.00	85.80	5	6,778	0.07%
2021/07/06	14	86.83	29	87.09	86.80	-15	6,876	-0.22%
2021/07/05	29	86.23	2	86.35	86.50	27	6,920	0.39%
2021/07/02	3.3	86.87	14.3	86.64	85.10	-11	6,888	-0.16%
2021/07/01	18	84.99	3.1	85.40	85.00	14.9	6,789	0.22%
2021/06/30	0.2	84.90	2	84.70	84.70	-1.8	6,742	-0.03%
2021/06/29	3	84.37	0	0.00	84.60	3	6,760	0.04%
2021/06/28	2	85.05	3	84.93	85.00	-1	6,763	-0.01%
2021/06/25	11.4	84.36	10	85.30	84.60	1.4	6,794	0.02%
2021/06/24	2	83.95	6	84.30	84.40	-4	6,788	-0.06%
2021/06/23	5	83.68	11	84.37	84.50	-6	6,814	-0.09%
2021/06/22	1	83.40	3	83.53	83.30	-2	6,792	-0.03%
2021/06/21	2.1	82.48	6	82.65	82.80	-3.9	6,806	-0.06%
2021/06/18	45.3	83.59	2	83.60	83.30	43.3	6,803	0.64%
2021/06/17	13	85.19	0	0.00	85.30	13	6,680	0.19%
2021/06/16	2	85.00	1	86.10	86.10	1	6,907	0.01%
2021/06/09	2.1	85.79	0	0.00	85.60	2.1	7,140	0.03%
2021/06/08	1	87.00	0	0.00	86.40	1	7,132	0.01%
2021/06/07	1	88.20	0	0.00	87.60	1	7,242	0.01%
2021/06/04	6	87.58	0	0.00	87.70	6	7,251	0.08%
2021/06/03	3	88.47	2	88.80	88.50	1	7,285	0.01%
2021/06/02	10	88.11	5	88.76	88.90	5	7,395	0.07%
2021/06/01	2	86.45	4.3	86.65	87.20	-2.3	7,390	-0.03%
2021/05/31	4	85.88	2	85.85	85.60	2	7,517	0.03%
2021/05/28	3.2	84.96	2	85.30	85.40	1.2	7,599	0.02%
2021/05/27	5	83.98	2	84.70	84.70	3	7,607	0.04%
2021/05/26	9	84.34	5	85.10	84.50	4	7,760	0.05%
2021/05/25	2	85.45	12	86.30	85.40	-10	7,989	-0.13%
2021/05/24	1.2	83.77	0.2	84.20	83.70	1	8,031	0.01%
2021/05/21	6.2	84.30	4	85.78	84.20	2.2	8,167	0.03%
2021/05/20	0.1	84.00	0	0.00	84.20	0.1	8,134	0.00%
2021/05/19	1	84.00	5	84.14	83.70	-4	8,130	-0.05%
2021/05/18	3.3	82.94	9.1	83.53	83.60	-5.8	8,139	-0.07%
2021/05/17	16.3	80.41	6	81.13	80.90	10.3	8,238	0.13%
2021/05/14	4	82.53	1	84.20	82.90	3	8,149	0.04%
2021/05/13	9	82.33	5	82.14	81.50	4	8,098	0.05%
2021/05/12	15	86.33	11.2	84.98	83.60	3.8	7,984	0.05%
2021/05/11	5.2	89.93	12	90.27	89.10	-6.8	7,814	-0.09%
2021/05/10	0.2	91.22	7.1	91.62	91.60	-6.8	7,731	-0.09%
2021/05/07	7.1	89.82	10	90.75	90.70	-2.9	7,767	-0.04%
2021/05/06	23.8	92.77	105	92.51	94.00	-81.2	7,655	-1.06%	大賣/
2021/05/05	76	91.38	9.3	91.07	91.10	66.7	7,561	0.88%
2021/05/04	7	89.91	58.4	91.36	89.60	-51.4	7,555	-0.68%
2021/05/03	22.2	90.80	4.9	90.88	90.30	17.3	7,443	0.23%
2021/04/29	43	91.98	4	91.43	90.90	39	7,436	0.52%
2021/04/28	0.1	91.60	3	92.07	91.90	-2.9	7,453	-0.04%
2021/04/27	1	92.30	1.3	92.88	93.00	-0.3	7,564	0.00%
2021/04/26	2.9	92.64	20	92.60	93.00	-17.1	7,511	-0.23%
2021/04/23	0	0.00	2.8	92.74	92.80	-2.8	7,549	-0.04%
2021/04/22	13.2	93.27	14	93.51	93.20	-0.8	7,563	-0.01%
2021/04/21	3.1	93.26	10	93.11	93.00	-6.9	7,472	-0.09%
2021/04/20	0	0.00	14.1	94.79	94.80	-14.1	7,421	-0.19%
2021/04/19	15	94.84	57.6	93.26	95.20	-42.6	7,363	-0.58%
2021/04/16	7.5	91.17	25.8	91.46	92.00	-18.2	7,156	-0.25%
2021/04/15	4.2	89.85	18	90.16	90.10	-13.8	7,145	-0.19%
2021/04/14	32	88.47	2.1	88.11	88.30	29.9	7,133	0.42%
2021/04/13	7.1	88.58	5	89.02	88.40	2.1	7,141	0.03%
2021/04/12	30	89.06	1	89.50	88.60	29	7,135	0.41%
2021/04/09	4	88.63	15	88.45	88.50	-11	7,101	-0.15%
2021/04/08	1	87.20	1	87.00	87.30	0	7,170	0.00%
2021/04/07	1.1	87.05	1	87.50	87.50	0.1	7,388	0.00%
2021/04/06	0	0.00	4	87.83	87.80	-4	7,439	-0.05%
2021/04/01	4	87.30	3	87.07	87.00	1	7,467	0.01%
2021/03/31	1	87.80	2	87.40	87.60	-1	7,451	-0.01%
2021/03/30	13	87.55	7.2	87.82	87.70	5.8	7,437	0.08%
2021/03/29	1.8	87.54	28	87.62	87.90	-26.2	7,428	-0.35%
2021/03/26	1.2	86.65	8.2	86.72	87.20	-7	7,501	-0.09%
2021/03/24	5	85.44	4	85.70	85.10	1	7,679	0.01%
2021/03/23	2.2	86.60	4	86.95	86.10	-1.8	7,694	-0.02%
2021/03/22	1.1	84.22	9	85.90	86.20	-7.9	7,707	-0.10%
2021/03/19	32.3	84.63	18.1	85.40	84.20	14.2	7,703	0.18%
2021/03/18	5.1	87.43	5	87.50	87.00	0.1	7,486	0.00%
2021/03/17	5	87.52	7	87.53	86.90	-2	7,424	-0.03%
2021/03/16	4	87.15	21	87.19	87.90	-17	7,400	-0.23%
2021/03/15	5.1	88.52	32	88.16	88.10	-26.9	7,381	-0.36%
2021/03/12	3	88.77	4	89.05	89.50	-1	7,371	-0.01%
2021/03/11	3	89.13	11	90.02	89.00	-8	7,410	-0.11%
2021/03/10	1.3	88.42	2	88.75	88.80	-0.7	7,383	-0.01%
2021/03/09	0	0.00	7.5	88.38	88.50	-7.5	7,416	-0.10%
2021/03/08	48	89.10	42.4	88.38	88.00	5.7	7,419	0.08%
2021/03/05	1	87.90	1	88.00	87.40	0	7,304	0.00%
2021/03/04	7	88.26	8	88.39	88.30	-1	7,470	-0.01%
2021/03/03	0.3	87.10	26	87.78	87.90	-25.7	7,377	-0.35%
2021/03/02	6	86.70	23	87.25	86.30	-17	7,311	-0.23%
2021/02/26	7	86.70	8	86.68	86.00	-1	7,282	-0.01%
2021/02/25	7.3	87.73	24	87.35	88.60	-16.7	7,071	-0.24%
2021/02/24	6	86.08	10	85.88	85.90	-4	6,902	-0.06%
2021/02/23	8	85.22	27	85.29	85.40	-19	6,857	-0.28%
2021/02/22	10	84.20	34	83.60	83.30	-24	6,808	-0.35%
2021/02/19	3	82.60	3	82.87	83.00	0	7,027	0.00%
2021/02/18	5	83.40	61	83.32	83.30	-56	7,111	-0.79%
2021/02/17	3	82.47	10	82.47	83.50	-7	7,264	-0.10%
2021/02/05	4	79.98	0.3	80.00	79.90	3.7	7,200	0.05%
2021/02/04	0.6	80.60	1	80.50	80.50	-0.4	7,317	-0.01%
2021/02/03	1	80.80	4	80.13	80.90	-3	7,658	-0.04%
2021/02/02	5	78.80	24	79.55	79.40	-19	7,894	-0.24%
2021/02/01	6	78.33	1	78.40	78.10	5	7,932	0.06%
2021/01/29	16	78.53	19	78.41	77.40	-3	7,936	-0.04%
2021/01/28	4	79.33	5	79.46	79.50	-1	7,859	-0.01%
2021/01/27	5	80.38	0	0.00	80.10	5	7,863	0.06%
2021/01/26	5.1	80.87	0	0.00	80.50	5.1	7,891	0.06%
2021/01/25	53	82.20	15	82.13	82.10	38	7,821	0.49%
2021/01/22	1.2	80.70	3.1	80.84	80.70	-1.9	7,837	-0.02%
2021/01/21	3.5	81.01	24	81.93	80.90	-20.5	7,803	-0.26%
2021/01/20	8	81.19	53	81.76	81.00	-45	7,748	-0.58%
2021/01/19	3	83.20	30	82.95	83.10	-27	7,614	-0.36%
2021/01/18	6	82.75	11	82.30	82.10	-5	7,650	-0.07%
2021/01/15	17	84.48	12.1	84.74	83.90	5	7,588	0.07%
2021/01/14	11	85.53	5.3	85.97	85.40	5.7	7,572	0.08%
2021/01/13	3	86.00	10	85.82	85.90	-7	7,556	-0.09%
2021/01/12	8	86.10	0	0.00	85.50	8	7,542	0.11%
2021/01/11	5	85.90	4	86.03	86.30	1	7,482	0.01%
2021/01/08	11	86.19	4	85.75	86.30	7	7,443	0.09%
2021/01/07	21	85.51	69.1	85.53	85.80	-48.1	7,358	-0.65%
2021/01/06	3.1	83.55	7	83.11	83.30	-3.9	7,235	-0.05%
2021/01/05	20.1	83.51	18	83.52	83.30	2.1	7,177	0.03%
2021/01/04	6.2	84.88	1	84.10	84.60	5.2	7,178	0.07%
2020/12/31	10	84.88	9	85.00	84.70	1	7,087	0.01%
2020/12/30	29	83.49	31	83.79	84.50	-2	6,929	-0.03%
2020/12/29	27	81.20	11.3	81.40	81.40	15.7	6,700	0.23%
2020/12/28	3	80.20	19	80.49	80.80	-16	6,613	-0.24%
2020/12/25	5	79.32	2	79.40	79.60	3	6,579	0.05%
2020/12/24	3.1	79.17	2	79.30	79.10	1.1	6,570	0.02%
2020/12/23	6	79.12	1	79.20	79.10	5	6,586	0.08%
2020/12/22	10.2	80.68	23	81.41	79.70	-12.8	6,595	-0.19%
2020/12/21	14	80.56	9	80.14	81.00	5	6,643	0.08%
2020/12/18	3	78.73	0.1	79.10	78.30	2.9	6,524	0.04%
2020/12/17	4	78.88	1	79.10	79.30	3	6,513	0.05%
2020/12/16	4	78.90	20.2	79.10	79.80	-16.2	6,563	-0.25%
2020/12/15	5.1	78.40	7	78.30	78.30	-1.9	6,848	-0.03%
2020/12/14	4	78.75	3	79.50	78.60	1	6,835	0.01%
2020/12/11	5.1	78.94	6	79.33	79.00	-0.9	6,829	-0.01%
2020/12/10	4	78.68	6	79.38	79.30	-2	6,844	-0.03%
2020/12/09	10	78.77	7	79.34	79.30	3	6,887	0.04%
2020/12/08	30	79.24	2	78.90	79.00	28	6,885	0.41%
2020/12/07	7	79.44	14	79.42	79.70	-7	6,861	-0.10%
2020/12/04	22.1	80.12	31.1	80.15	80.10	-9	6,826	-0.13%
2020/12/03	7	78.79	20	79.45	79.60	-13	6,858	-0.19%
2020/12/02	3	78.37	1	78.50	78.90	2	6,854	0.03%
2020/12/01	5	78.36	7.1	78.59	78.90	-2.1	6,817	-0.03%
2020/11/30	10.1	78.15	3	78.27	77.00	7.1	6,774	0.10%
2020/11/27	7.1	79.08	4	79.08	79.00	3	6,534	0.05%
2020/11/26	2.4	79.57	1	79.20	79.70	1.4	6,504	0.02%
2020/11/25	2	80.00	2	79.80	79.30	0	6,603	0.00%
2020/11/24	20	79.03	6	79.80	78.90	14	6,564	0.21%
2020/11/23	3.3	80.05	22.3	80.14	80.00	-19	6,491	-0.29%
2020/11/20	0	0.00	3	79.60	79.80	-3	6,410	-0.05%
2020/11/19	4.1	79.71	12	79.72	79.80	-7.9	6,351	-0.12%
2020/11/18	4.7	79.07	38.3	79.54	79.40	-33.6	6,255	-0.54%
2020/11/17	1	77.40	7	77.77	78.00	-6	6,029	-0.10%
2020/11/16	4	77.98	9	77.96	77.80	-5	5,975	-0.08%
2020/11/13	5.2	76.63	28	76.57	76.90	-22.8	5,785	-0.39%
2020/11/12	7.9	76.99	35	76.71	76.90	-27.1	5,729	-0.47%
2020/11/11	33.7	76.52	38.3	77.09	78.00	-4.6	5,629	-0.08%
2020/11/10	23.6	73.75	108.1	73.77	74.20	-84.5	5,280	-1.60%	大賣/
2020/11/09	6.4	72.18	8.1	71.92	71.90	-1.7	5,044	-0.03%
2020/11/06	0	0.00	13	71.16	71.20	-13	5,015	-0.26%
2020/11/05	9.2	71.17	2.1	71.10	71.30	7.1	5,065	0.14%
2020/11/04	7.1	71.01	14	71.03	71.00	-6.9	5,072	-0.14%
2020/11/03	2	70.40	14	70.44	70.40	-12	5,047	-0.24%
2020/11/02	1	69.80	0	0.00	69.80	1	5,055	0.02%
2020/10/30	1	68.50	0	0.00	68.80	1	5,087	0.02%
2020/10/29	2.2	69.07	0	69.40	68.70	2.2	5,060	0.04%
2020/10/28	1	70.40	18	70.21	70.00	-17	5,133	-0.33%
2020/10/27	1	70.40	2	70.30	70.30	-1	5,170	-0.02%
2020/10/26	0	0.00	5	70.14	70.30	-5	5,183	-0.10%
2020/10/23	1	69.20	0	0.00	69.30	1	5,187	0.02%
2020/10/22	1	68.50	1	68.80	69.30	0	5,310	0.00%
2020/10/21	3	69.00	2	69.10	68.70	1	5,364	0.02%
2020/10/20	2	68.95	0	0.00	69.00	2	5,410	0.04%
2020/10/19	2	69.10	1	69.30	69.00	1	5,406	0.02%
2020/10/16	0	0.00	3	69.57	69.00	-3	5,415	-0.06%
2020/10/15	1	69.30	2	68.95	69.40	-1	5,422	-0.02%
2020/10/14	5	68.98	2	69.20	68.80	3	5,396	0.06%
2020/10/13	3	68.63	0	0.00	69.30	3	5,404	0.06%
2020/10/12	1.2	69.58	16	69.90	70.00	-14.8	5,398	-0.27%
2020/10/08	0	0.00	2	69.00	69.20	-2	5,371	-0.04%
2020/10/07	1	69.10	6	68.87	68.80	-5	5,395	-0.09%
2020/10/06	1	69.00	5	69.18	69.40	-4	5,437	-0.07%
2020/10/05	0.1	68.60	2	68.65	68.50	-1.9	5,517	-0.04%
2020/09/30	1	67.80	1	68.30	67.70	0	5,557	0.00%
2020/09/29	0	0.00	2	67.65	67.80	-2	5,596	-0.04%
2020/09/28	1	67.90	2	67.65	67.50	-1	5,668	-0.02%
2020/09/25	35	67.06	29	66.93	67.50	6	5,700	0.11%
2020/09/24	31	67.02	4	67.03	66.80	27	5,685	0.47%
2020/09/23	8	68.04	0	0.00	68.00	8	5,564	0.14%
2020/09/22	16	68.74	47	68.66	68.30	-31	5,702	-0.54%
2020/09/21	2	70.05	3	70.27	70.20	-1	5,821	-0.02%
2020/09/18	16	69.64	46	69.94	69.70	-30	5,952	-0.50%
2020/09/17	5	67.92	0	0.00	68.20	5	5,775	0.09%
2020/09/16	1	68.10	5	68.10	68.30	-4	5,901	-0.07%
2020/09/15	7.5	67.91	0	0.00	68.00	7.5	6,007	0.12%
2020/09/14	28.1	68.06	0	0.00	68.30	28.1	6,159	0.46%
2020/09/11	17	68.69	0	0.00	68.80	17	6,120	0.28%
2020/09/10	15	69.57	0	0.00	69.20	15	6,133	0.24%
2020/09/09	11.2	69.71	3	69.53	69.80	8.2	6,183	0.13%
2020/09/08	2	70.05	40	70.56	70.60	-38	6,248	-0.61%
2020/09/07	5	68.72	16	68.81	69.00	-11	6,211	-0.18%
2020/09/04	3	67.70	0	0.00	67.70	3	6,281	0.05%
2020/09/03	2	68.25	1	68.50	68.20	1	6,344	0.02%
2020/09/02	12	67.41	0	0.00	67.60	12	6,405	0.19%
2020/09/01	17	67.64	0	0.00	68.00	17	6,522	0.26%
2020/08/31	22	68.35	2	67.90	67.80	20	6,544	0.31%
2020/08/28	8.1	69.22	0	0.00	69.90	8.1	6,465	0.12%
2020/08/27	8	69.34	0	0.00	69.50	8	6,597	0.12%
2020/08/25	1	70.00	1	70.60	69.80	0	6,630	0.00%
2020/08/24	2	69.60	8	69.78	69.50	-6	6,760	-0.09%
2020/08/21	7.5	69.85	2	70.10	70.00	5.5	6,793	0.08%
2020/08/20	31	69.58	10.1	69.71	69.30	20.9	6,776	0.31%
2020/08/19	2	71.60	2	71.85	71.20	0	6,763	0.00%
2020/08/18	2	72.05	5	72.08	72.00	-3	6,828	-0.04%
2020/08/17	7	71.79	2	72.00	72.30	5	6,891	0.07%
2020/08/14	1	70.80	2	71.20	71.50	-1	6,878	-0.01%
2020/08/13	5.6	71.14	0	0.00	71.40	5.6	6,919	0.08%
2020/08/12	8	70.60	8	70.48	70.70	0	6,980	0.00%
2020/08/11	14	71.19	16	71.16	71.00	-2	6,991	-0.03%
2020/08/10	12	69.84	8.1	69.79	70.70	3.9	6,966	0.06%
2020/08/07	8	69.09	20	69.14	69.10	-12	6,985	-0.17%
2020/08/06	14	68.59	15	69.10	68.60	-1	6,972	-0.01%
2020/08/05	4.6	67.91	13	68.11	68.20	-8.4	7,000	-0.12%
2020/08/04	18	66.77	0	0.00	67.00	18	7,059	0.25%
2020/08/03	15	66.68	24	66.88	66.60	-9	7,102	-0.13%
2020/07/31	7	67.57	15	67.53	67.40	-8	7,062	-0.11%
2020/07/30	8	67.79	0.1	68.10	67.80	7.9	7,082	0.11%
2020/07/29	36	67.51	4	67.85	67.30	32	7,097	0.45%
2020/07/28	28.1	67.43	5.8	67.57	67.50	22.3	7,182	0.31%
2020/07/27	25.3	68.73	10	68.59	68.40	15.3	7,270	0.21%
2020/07/24	23	70.00	1	69.80	69.80	22	7,267	0.30%
2020/07/23	7	70.67	1	70.60	70.60	6	7,237	0.08%
2020/07/22	4	71.38	0	0.00	71.40	4	7,313	0.05%
2020/07/21	0.3	71.50	8	71.50	71.40	-7.7	7,343	-0.10%
2020/07/20	6	70.62	1	70.70	71.00	5	7,410	0.07%
2020/07/17	16	71.53	7	71.81	71.00	9	7,470	0.12%
2020/07/16	5	71.74	4	71.65	71.60	1	7,558	0.01%
2020/07/15	23	71.10	6	71.22	71.40	17	7,591	0.22%
2020/07/14	7	71.03	0	0.00	71.00	7	7,625	0.09%
2020/07/13	6	71.32	5	71.32	71.00	1	7,686	0.01%
2020/07/10	18.5	71.14	3	71.17	71.00	15.5	7,723	0.20%
2020/07/09	13	72.13	1	72.10	72.00	12	7,708	0.16%
2020/07/08	7	72.31	6	72.25	72.30	1	7,694	0.01%
2020/07/07	6	72.72	9	72.64	72.70	-3	7,688	-0.04%
2020/07/06	3	73.40	22	73.46	73.30	-19	7,677	-0.25%
2020/07/03	1	73.40	11	73.41	73.40	-10	7,705	-0.13%
2020/07/02	9	73.21	6.1	72.97	72.80	2.9	7,801	0.04%
2020/07/01	33	72.14	13	72.52	72.50	20	7,861	0.25%
2020/06/30	12.6	75.49	35	75.51	75.70	-22.4	7,763	-0.29%
2020/06/29	14	74.96	5	74.90	75.00	9	7,660	0.12%
2020/06/24	11	75.45	8	75.68	75.50	3	7,519	0.04%
2020/06/23	17	74.82	8	74.95	75.00	9	7,429	0.12%
2020/06/22	12	74.23	3	74.40	74.10	9	7,347	0.12%
2020/06/19	25	73.44	12	73.61	73.10	13	7,323	0.18%
2020/06/18	12	73.60	2	73.80	73.80	10	7,230	0.14%
2020/06/17	4	74.00	8	74.16	73.90	-4	7,346	-0.05%
2020/06/16	25	73.93	4	74.15	73.90	21	7,547	0.28%
2020/06/15	13	73.58	0	0.00	73.20	13	7,730	0.17%
2020/06/12	14	73.57	7	73.77	74.20	7	7,939	0.09%
2020/06/11	38	75.78	11	75.32	75.30	27	8,074	0.33%
2020/06/10	5	77.16	4	77.00	77.10	1	8,114	0.01%
2020/06/09	3	76.87	11	76.77	77.00	-8	8,344	-0.10%
2020/06/08	34	76.25	40	76.38	76.80	-6	8,429	-0.07%
2020/06/05	12	75.13	13	75.43	75.60	-1	8,369	-0.01%
2020/06/04	3	74.97	7	75.43	75.10	-4	8,403	-0.05%
2020/06/03	5	74.20	27.8	74.49	74.90	-22.8	8,517	-0.27%
2020/06/02	1	72.81	2	73.05	73.20	-1	8,431	-0.01%
2020/06/01	4	72.68	6	73.22	72.50	-2	8,458	-0.02%
2020/05/28	9.3	72.40	7	72.24	72.00	2.3	8,344	0.03%
2020/05/27	6.5	72.69	0	0.00	72.60	6.5	8,388	0.08%
2020/05/26	1	73.30	2	72.70	72.70	-1	8,444	-0.01%
2020/05/25	13	71.27	4	71.45	71.90	9	8,529	0.11%
2020/05/22	15.4	72.56	0.8	72.70	72.20	14.6	8,514	0.17%
2020/05/21	3	73.47	7.5	73.70	73.70	-4.5	8,494	-0.05%
2020/05/20	17	73.09	2.1	73.36	73.20	14.9	8,456	0.18%
2020/05/19	19.3	73.07	7	73.43	73.20	12.3	8,431	0.15%
2020/05/18	8	72.14	6	72.17	72.10	2	8,353	0.02%
2020/05/15	12	72.73	1.1	72.42	72.30	10.9	8,326	0.13%
2020/05/14	7	72.73	1	72.90	72.60	6	8,281	0.07%
2020/05/13	3	73.10	3	73.60	73.90	0	8,218	0.00%
2020/05/12	29.3	73.58	2	73.40	73.40	27.3	8,200	0.33%
2020/05/11	15.1	75.22	12.1	75.12	74.70	3	8,123	0.04%
2020/05/08	13.1	73.68	5.6	73.71	73.70	7.5	8,029	0.09%
2020/05/07	16	72.90	2	72.90	72.80	14	7,971	0.18%
2020/05/06	17	72.82	11	72.65	72.60	6	7,925	0.08%
2020/05/05	14	73.24	9	72.79	72.80	5	7,947	0.06%
2020/05/04	36	72.66	14	73.04	72.90	22	7,968	0.28%
2020/04/30	20	74.76	67	74.35	75.90	-47	7,851	-0.60%
2020/04/29	3	71.87	30	71.68	71.80	-27	7,706	-0.35%
2020/04/28	7	70.27	3	70.40	70.40	4	7,663	0.05%
2020/04/27	3	69.90	27	70.16	70.20	-24	7,813	-0.31%
2020/04/24	17	68.31	0	0.00	68.30	17	7,728	0.22%
2020/04/23	35	68.79	5	69.80	68.70	30	7,685	0.39%
2020/04/22	11.1	68.26	4	68.33	68.30	7.1	7,579	0.09%
2020/04/21	61	69.18	15	69.09	68.90	46	7,531	0.61%
2020/04/20	26	70.40	1	70.40	70.30	25	7,435	0.34%
2020/04/17	8	71.28	24	71.91	71.10	-16	7,388	-0.22%
2020/04/16	43	70.82	3	70.93	70.80	40	7,322	0.55%
2020/04/15	17	71.65	32	71.77	72.00	-15	7,231	-0.21%
2020/04/14	11	71.29	4	71.45	71.40	7	7,200	0.10%
2020/04/13	19	70.35	3	70.47	70.00	16	7,167	0.22%
2020/04/10	5	70.60	9	71.03	71.00	-4	7,172	-0.06%
2020/04/09	25.1	70.94	3	70.93	70.60	22.1	7,144	0.31%
2020/04/08	6	70.45	13	70.59	70.90	-7	7,095	-0.10%
2020/04/07	10	69.51	5	69.46	69.90	5	7,022	0.07%
2020/04/06	3	67.50	3	67.90	68.00	0	6,954	0.00%
2020/04/01	13	66.82	6	67.12	66.20	7	6,876	0.10%
2020/03/31	9	67.80	0	0.00	67.00	9	6,789	0.13%
2020/03/30	0	0.00	1	67.90	67.70	-1	6,689	-0.01%
2020/03/27	29.6	68.58	5	68.68	68.00	24.6	6,622	0.37%
2020/03/26	5	68.10	2	68.00	68.50	3	6,591	0.05%
2020/03/25	7	68.29	48	68.13	68.50	-41	6,632	-0.62%
2020/03/24	1.1	65.34	6	65.28	65.20	-4.9	6,555	-0.07%
2020/03/23	19	62.53	7	62.17	62.00	12	6,519	0.18%
2020/03/20	53	61.77	1	62.10	65.10	52	6,384	0.81%
2020/03/19	2	59.50	17	59.49	59.30	-15	6,141	-0.24%
2020/03/18	29.1	63.74	0.1	63.50	61.70	29	5,924	0.49%
2020/03/17	28.2	66.60	12	66.28	66.20	16.2	5,653	0.29%
2020/03/16	28	70.29	6	69.93	69.20	22	5,448	0.40%
2020/03/13	27	69.68	23	69.61	72.30	4	5,261	0.08%
2020/03/12	17.2	75.46	3	74.70	75.10	14.2	4,944	0.29%
2020/03/11	11	77.47	4	78.25	77.50	7	4,766	0.15%
2020/03/10	6	77.15	20	76.73	77.60	-14	4,705	-0.30%
2020/03/09	39.3	78.22	25	78.90	77.70	14.3	4,600	0.31%
2020/03/06	32.1	80.60	0	0.00	80.50	32.1	4,392	0.73%
2020/03/05	5	81.88	1	82.00	82.00	4	4,357	0.09%
2020/03/04	0	0.00	16	81.53	81.80	-16	4,328	-0.37%
2020/03/03	57	81.12	11	81.02	80.80	46	4,312	1.07%
2020/03/02	26	81.48	18	81.06	81.00	8	4,251	0.19%
2020/02/27	0	0.00	26	81.15	82.20	-26	4,352	-0.60%
2020/02/26	40.2	81.44	18	81.53	81.20	22.2	4,295	0.52%
2020/02/25	6.2	82.58	1	82.70	82.60	5.2	4,166	0.12%
2020/02/24	5	83.52	0	0.00	83.10	5	4,121	0.12%
2020/02/21	1.2	84.52	5	85.02	84.40	-3.8	4,092	-0.09%
2020/02/20	6.1	84.77	0	0.00	84.40	6.1	4,128	0.15%
2020/02/19	1	85.50	3	85.60	85.40	-2	4,124	-0.05%
2020/02/18	2	84.35	0	0.00	84.70	2	4,142	0.05%
2020/02/17	3	84.87	0	0.00	84.70	3	4,134	0.07%
2020/02/14	1	85.20	2	85.25	85.20	-1	4,164	-0.02%
2020/02/13	2	85.10	2	85.35	85.40	0	4,174	0.00%
2020/02/12	1.1	84.64	1	84.90	84.90	0.1	4,204	0.00%
2020/02/11	4	83.78	1	84.00	83.90	3	4,218	0.07%
2020/02/10	0	0.00	1	84.00	83.90	-1	4,240	-0.02%
2020/02/07	3	83.67	0	0.00	84.00	3	4,269	0.07%
2020/02/06	1.3	84.37	2	84.30	84.30	-0.7	4,328	-0.02%
2020/02/05	15.5	82.42	18	82.86	82.50	-2.5	4,278	-0.06%
2020/02/04	18	83.78	2	84.20	83.50	16	4,207	0.38%
2020/02/03	31	84.07	2	83.90	83.80	29	4,208	0.69%
2020/01/31	26	84.82	23	85.45	84.90	3	4,171	0.07%
2020/01/30	36.1	85.24	21	85.13	84.70	15.1	4,124	0.37%
2020/01/20	3	88.67	2	88.30	88.20	1	3,939	0.03%
2020/01/17	6	87.83	11	87.90	88.00	-5	3,937	-0.13%
2020/01/16	2	87.05	0	0.00	87.20	2	3,966	0.05%
2020/01/15	8	87.29	0.6	87.90	87.30	7.4	4,006	0.19%
2020/01/14	3	87.67	5	87.72	87.90	-2	4,011	-0.05%
2020/01/13	11.1	87.60	1	87.30	87.50	10.1	3,995	0.25%
2020/01/10	2	86.60	2	87.10	87.10	0	4,008	0.00%
2020/01/09	5	86.86	0	0.00	87.20	5	4,019	0.12%
2020/01/08	26	86.82	0	0.00	86.60	26	4,066	0.64%
2020/01/07	16	87.58	9	87.44	87.40	7	4,027	0.17%
2020/01/06	16	89.13	11	89.20	88.50	5	4,002	0.12%
2020/01/03	6	88.10	13	88.53	88.60	-7	4,008	-0.17%
2020/01/02	4	87.63	6	87.60	87.70	-2	4,006	-0.05%
2019/12/31	3	87.87	0	0.00	87.50	3	3,986	0.08%
2019/12/30	16	88.60	4	89.33	88.00	12	3,985	0.30%
2019/12/27	0	0.00	2	89.15	89.10	-2	3,972	-0.05%
2019/12/26	4	88.53	1	88.80	88.70	3	3,974	0.08%
2019/12/25	0	0.00	4.1	88.95	88.90	-4.1	4,035	-0.10%
2019/12/24	3	89.30	6	89.03	89.00	-3	4,071	-0.07%
2019/12/23	5.1	88.89	3	89.40	89.40	2.1	4,086	0.05%
2019/12/20	3.1	88.35	11	88.40	88.90	-7.9	4,095	-0.19%
2019/12/19	7.2	88.08	2	88.25	88.00	5.2	4,049	0.13%
2019/12/18	4.3	88.02	7	88.04	88.30	-2.7	4,047	-0.07%
2019/12/17	3	87.63	0	0.00	88.20	3	4,054	0.07%
2019/12/16	4	87.28	0	0.00	87.10	4	4,019	0.10%
2019/12/13	6	87.43	3	87.43	86.90	3	4,059	0.07%
2019/12/12	9.1	87.08	41	87.60	87.60	-31.9	4,072	-0.78%
2019/12/11	4	86.40	20	86.40	86.70	-16	4,204	-0.38%
2019/12/10	11	86.52	0	0.00	86.70	11	4,215	0.26%
2019/12/09	2	86.65	0	0.00	86.50	2	4,258	0.05%
2019/12/05	33	86.68	0.1	87.00	86.60	32.9	4,293	0.77%
2019/12/04	2	86.85	1	87.00	87.10	1	4,285	0.02%
2019/12/03	0	0.00	1.1	87.14	87.00	-1.1	4,345	-0.03%
2019/12/02	0	0.00	2	87.40	87.00	-2	4,392	-0.05%
2019/11/29	4	87.33	0	0.00	87.30	4	4,415	0.09%
2019/11/28	4	88.03	3	88.00	87.70	1	4,408	0.02%
2019/11/26	1	88.70	0	0.00	88.10	1	4,463	0.02%
2019/11/25	2	87.55	1	87.70	87.80	1	4,310	0.02%
2019/11/22	4	87.03	70.1	87.00	87.40	-66.1	4,417	-1.50%
2019/11/21	27	86.33	1	86.50	86.60	26	4,477	0.58%
2019/11/20	60	86.66	0	0.00	86.50	60	4,467	1.34%
2019/11/19	6	87.00	0	0.00	87.00	6	4,468	0.13%
2019/11/18	4	87.25	0	0.00	87.40	4	4,468	0.09%
2019/11/15	2	87.70	1	87.30	87.40	1	4,500	0.02%
2019/11/13	3.1	87.18	0	0.00	87.20	3.1	4,575	0.07%
2019/11/12	1	87.60	4	87.68	87.70	-3	4,637	-0.06%
2019/11/11	13	87.75	7	88.33	87.50	6	4,695	0.13%
2019/11/08	5	89.16	3	88.97	88.70	2	4,746	0.04%
2019/11/07	2	89.00	1	89.70	89.40	1	4,875	0.02%
2019/11/06	7	89.76	12	90.02	89.90	-5	4,961	-0.10%
2019/11/05	8	90.41	5	90.70	90.70	3	5,016	0.06%
2019/11/04	1	89.80	4	89.43	90.10	-3	5,109	-0.06%
2019/11/01	4	88.75	1	88.70	89.00	3	5,160	0.06%
2019/10/31	1	89.80	1	88.90	88.60	0	5,291	0.00%
2019/10/30	1	89.30	0	0.00	89.10	1	5,318	0.02%
2019/10/29	0	0.00	1	88.70	88.70	-1	5,353	-0.02%
2019/10/28	30	88.53	5	88.50	88.90	25	5,368	0.47%
2019/10/25	1	88.70	0	0.00	88.80	1	5,463	0.02%
2019/10/24	1	88.80	1	89.40	89.40	0	5,507	0.00%
2019/10/23	1	88.50	0	0.00	88.50	1	5,500	0.02%
2019/10/22	3.5	88.54	0	0.00	89.00	3.5	5,521	0.06%
2019/10/21	1	88.50	0	0.00	88.20	1	5,502	0.02%
2019/10/18	1	88.20	1	88.60	88.10	0	5,514	0.00%
2019/10/17	2	87.85	2	87.90	87.90	0	5,523	0.00%
2019/10/16	6	87.92	0	0.00	88.00	6	5,509	0.11%
2019/10/15	2	87.40	9	87.44	88.20	-7	5,509	-0.13%
2019/10/14	1	88.00	4	87.35	88.00	-3	5,531	-0.05%
2019/10/09	0	0.00	3	86.77	86.40	-3	5,572	-0.05%
2019/10/08	3	88.07	0	0.00	87.90	3	5,587	0.05%
2019/10/04	0.5	87.00	6	86.63	86.40	-5.5	5,658	-0.10%
2019/10/03	3	86.37	2	86.60	86.40	1	5,681	0.02%
2019/10/02	5	87.00	0	0.00	87.10	5	5,734	0.09%
2019/10/01	0.2	87.50	0	0.00	87.20	0.2	5,789	0.00%
2019/09/27	7	87.00	2	87.90	86.70	5	5,779	0.09%
2019/09/26	3	88.30	0	0.00	87.80	3	5,789	0.05%
2019/09/25	3	88.20	0	0.00	88.30	3	5,841	0.05%
2019/09/24	2	88.90	0	0.00	88.80	2	5,871	0.03%
2019/09/23	5	90.06	0	0.00	89.60	5	5,833	0.09%
2019/09/19	5	89.86	0	0.00	89.80	5	6,077	0.08%
2019/09/18	5	89.78	5	89.70	90.30	0	6,252	0.00%
2019/09/17	5	90.24	19	91.16	90.10	-14	6,305	-0.22%
2019/09/16	18	92.04	10	91.66	91.50	8	6,405	0.12%
2019/09/12	1.1	89.40	1	89.10	89.20	0.1	6,316	0.00%
2019/09/11	1	88.50	1	89.00	88.50	0	6,368	0.00%
2019/09/09	0	0.00	4	88.30	88.40	-4	6,387	-0.06%
2019/09/06	11	89.45	0	0.00	89.20	11	6,398	0.17%
2019/09/05	26	88.63	23	89.22	89.50	3	6,414	0.05%
2019/09/04	1	87.60	4	88.00	87.60	-3	6,405	-0.05%
2019/09/03	0	0.00	1	86.80	86.80	-1	6,397	-0.02%
2019/09/02	3	87.77	1	88.10	87.50	2	6,379	0.03%
2019/08/30	6	87.78	5	87.56	88.10	1	6,415	0.02%
2019/08/29	6.1	85.41	1	85.20	85.90	5.1	6,386	0.08%
2019/08/28	1	85.20	9	85.63	85.10	-8	6,440	-0.12%
2019/08/27	15	85.71	0	0.00	85.50	15	6,463	0.23%
2019/08/26	3	85.40	0	0.00	85.60	3	6,367	0.05%
2019/08/22	3	87.00	1.4	86.79	86.70	1.6	6,301	0.03%
2019/08/21	2	87.35	1	87.70	86.90	1	6,410	0.02%
2019/08/20	4	86.68	0	0.00	87.10	4	6,364	0.06%
2019/08/19	7	86.40	1	86.60	86.20	6	6,358	0.09%
2019/08/16	11	85.95	1	86.20	86.20	10	6,343	0.16%
2019/08/15	16.2	85.55	1	85.50	85.30	15.2	6,293	0.24%
2019/08/14	8.5	87.17	0	0.00	86.50	8.5	6,295	0.13%
2019/08/13	7	85.54	12	86.35	86.30	-5	6,275	-0.08%
2019/08/12	20.6	86.56	0	0.00	86.10	20.6	6,185	0.33%
2019/08/08	9	88.57	3	88.73	88.60	6	6,104	0.10%
2019/08/07	10.1	89.18	0	0.00	89.10	10.1	6,045	0.17%
2019/08/06	10.2	88.72	9	88.64	89.20	1.2	6,044	0.02%
2019/08/05	7.5	91.31	3	90.80	90.60	4.5	5,914	0.08%
2019/08/02	15.5	92.16	2	92.55	92.00	13.5	5,867	0.23%
2019/08/01	9	94.13	1	93.70	93.90	8	5,898	0.14%
2019/07/31	4	95.00	0	0.00	95.00	4	5,872	0.07%
2019/07/30	8	95.26	1	95.80	95.10	7	5,894	0.12%
2019/07/29	5.3	95.15	21	95.24	95.30	-15.8	5,901	-0.27%
2019/07/26	4	96.00	5	96.08	96.00	-1	5,840	-0.02%
2019/07/25	4	96.40	0	0.00	96.10	4	5,895	0.07%
2019/07/24	1	96.10	6	96.45	96.20	-5	5,912	-0.08%
2019/07/23	9	96.56	2	96.55	96.40	7	5,916	0.12%
2019/07/22	4	96.63	2.1	96.62	96.50	1.9	5,937	0.03%
2019/07/19	9	96.79	6	96.77	96.50	3	5,955	0.05%
2019/07/18	7.1	96.85	2	96.80	96.80	5.1	5,985	0.08%
2019/07/17	16.3	97.44	1	97.10	97.10	15.3	6,011	0.25%
2019/07/16	14	97.81	7	97.70	97.90	7	5,962	0.12%
2019/07/15	18	98.06	8	97.80	97.80	10	5,970	0.17%
2019/07/12	13	98.36	0	0.00	98.40	13	5,959	0.22%
2019/07/11	4.3	98.50	0	0.00	98.30	4.3	5,994	0.07%
2019/07/10	1.1	98.59	1	98.70	98.70	0.1	5,992	0.00%
2019/07/09	4	98.50	1	98.50	98.50	3	6,002	0.05%
2019/07/08	12	98.90	0	0.00	99.00	12	6,010	0.20%
2019/07/05	6	99.88	3	99.60	100.00	3	5,972	0.05%
2019/07/04	15	100.13	0	0.00	100.00	15	5,979	0.25%
2019/07/03	13	100.12	2	100.50	100.50	11	6,028	0.18%
2019/07/02	35.2	100.66	4	101.00	100.50	31.2	6,120	0.51%
2019/07/01	40	102.89	6	102.50	102.00	34	6,077	0.56%
2019/06/28	4	103.50	2	103.00	103.00	2	6,002	0.03%
2019/06/27	9	103.00	2	103.50	104.00	7	6,033	0.12%
2019/06/26	21.2	102.58	14	102.86	102.00	7.2	5,990	0.12%
2019/06/25	8	110.69	55	111.00	110.00	-47	5,780	-0.81%
2019/06/24	2	111.50	2	111.25	111.00	0	5,627	0.00%
2019/06/21	11	110.95	1	110.50	110.00	10	5,539	0.18%
2019/06/20	59	111.04	35	111.34	111.00	24	5,398	0.44%
2019/06/19	1	111.00	0	0.00	112.00	1	5,349	0.02%
2019/06/18	2	110.50	1	110.50	111.50	1	5,261	0.02%
2019/06/17	1	110.50	2	110.50	110.50	-1	5,289	-0.02%
2019/06/14	0.1	110.50	0	0.00	110.50	0.1	5,284	0.00%
2019/06/13	1	110.50	1	110.00	110.50	0	5,258	0.00%
2019/06/12	0	0.00	16	108.16	109.50	-16	5,282	-0.30%
2019/06/11	5	107.40	0	0.00	108.00	5	5,227	0.10%
2019/06/10	1	107.50	0	0.00	107.50	1	5,203	0.02%
2019/06/05	0.5	107.50	0	0.00	107.50	0.5	5,172	0.01%
2019/06/04	1	106.50	0	0.00	106.50	1	5,184	0.02%
2019/06/03	3	106.50	0	0.00	106.50	3	5,195	0.06%
2019/05/31	2	106.50	1	108.00	107.50	1	5,193	0.02%
2019/05/30	5.3	106.65	20	107.00	107.00	-14.7	5,227	-0.28%
2019/05/29	1	106.00	23	106.98	106.50	-22	5,294	-0.42%
2019/05/28	1	106.50	2	107.00	106.50	-1	5,386	-0.02%
2019/05/27	0	0.00	1	107.00	106.50	-1	5,312	-0.02%
2019/05/24	4	105.50	6	105.50	106.00	-2	5,380	-0.04%
2019/05/23	20	106.23	0	0.00	106.50	20	5,389	0.37%
2019/05/22	5.1	107.00	0	0.00	107.00	5.1	5,445	0.09%
2019/05/21	3	106.84	4	107.50	107.50	-1	5,525	-0.02%
2019/05/20	5	106.01	15	107.17	107.00	-10	5,497	-0.18%
2019/05/17	1	106.50	0	0.00	106.00	1	5,574	0.02%
2019/05/16	11	106.00	0	0.00	106.00	11	5,658	0.19%
2019/05/15	2	106.25	0	0.00	106.00	2	5,676	0.04%
2019/05/14	5	106.00	0	0.00	106.00	5	5,765	0.09%
2019/05/13	1	106.50	0	0.00	106.50	1	5,720	0.02%
2019/05/10	1	107.00	20	108.00	107.00	-19	5,802	-0.33%
2019/05/09	36.1	106.49	0	0.00	106.00	36.1	5,809	0.62%
2019/05/08	3	108.50	0	0.00	108.50	3	5,724	0.05%
2019/05/07	1	110.00	2	109.75	109.50	-1	5,690	-0.02%
2019/05/06	0	0.00	2	110.50	111.00	-2	5,640	-0.04%
2019/05/03	0.1	111.50	0	0.00	112.00	0.1	5,640	0.00%
2019/05/02	2	112.50	0	0.00	113.00	2	5,612	0.04%
2019/04/29	2	110.00	0	0.00	111.00	2	5,484	0.04%
2019/04/26	0	0.00	7	110.50	110.50	-7	5,486	-0.13%
2019/04/25	0	0.00	4.1	109.99	109.50	-4.1	5,476	-0.07%
2019/04/23	0	0.00	5	109.10	109.00	-5	5,478	-0.09%
2019/04/19	1	108.50	0	0.00	108.50	1	5,526	0.02%
2019/04/18	2	108.50	6.2	108.60	109.00	-4.2	5,584	-0.08%
2019/04/17	3	107.83	2	108.25	108.50	1	5,755	0.02%
2019/04/16	8	108.00	1	108.50	108.50	7	5,816	0.12%
2019/04/15	1	108.50	0	0.00	108.50	1	5,814	0.02%
2019/04/11	14	109.86	0	0.00	110.00	14	5,783	0.24%
2019/04/10	4	108.50	0	0.00	108.50	4	5,812	0.07%
2019/04/09	8	108.56	0	0.00	109.00	8	5,818	0.14%
2019/04/08	7	108.57	3	109.00	109.00	4	5,761	0.07%
2019/04/03	7	109.36	0	0.00	109.00	7	5,616	0.12%
2019/04/02	1	110.00	0	0.00	110.00	1	5,621	0.02%
2019/04/01	1	110.50	0	0.00	110.00	1	5,701	0.02%
2019/03/29	0	0.00	3	110.67	112.00	-3	5,621	-0.05%
2019/03/28	25	110.00	1	109.99	109.50	24	5,587	0.43%
2019/03/27	0	0.00	2	110.00	110.00	-2	5,571	-0.04%
2019/03/22	1	109.50	0	0.00	109.00	1	5,566	0.02%
2019/03/21	0	0.00	5	109.50	109.50	-5	5,565	-0.09%
2019/03/20	2	108.00	0	0.00	108.50	2	5,556	0.04%
2019/03/19	1	109.50	3	110.00	109.50	-2	5,527	-0.04%
2019/03/18	0	0.00	1	109.50	109.50	-1	5,513	-0.02%
2019/03/14	3	108.17	0	0.00	107.50	3	5,478	0.05%
2019/03/12	1	109.00	0	0.00	108.50	1	5,571	0.02%
2019/03/08	5	108.90	0	0.00	108.50	5	5,630	0.09%
2019/03/07	0	0.00	1.3	108.88	108.50	-1.3	5,697	-0.02%
2019/03/06	0	0.00	3	108.00	107.50	-3	5,667	-0.05%
2019/03/05	18	106.72	0	0.00	106.50	18	5,723	0.31%
2019/03/04	2	106.00	0	0.00	106.50	2	5,751	0.03%
2019/02/26	1	106.00	0	0.00	106.00	1	5,632	0.02%
2019/02/25	1	106.50	1	107.00	107.00	0	5,595	0.00%
2019/02/22	2	106.00	4	106.00	106.00	-2	5,556	-0.04%
2019/02/21	0	0.00	2	105.50	105.50	-2	5,539	-0.04%
2019/02/20	1	104.00	4	105.38	105.50	-3	5,489	-0.05%
2019/02/19	2	104.50	1	104.50	104.50	1	5,400	0.02%
2019/02/18	1	104.00	0	0.00	104.00	1	5,382	0.02%
2019/02/14	2	104.50	0	0.00	104.00	2	5,278	0.04%
2019/02/13	6.3	103.44	0	0.00	103.50	6.3	5,214	0.12%
2019/02/12	3	104.50	0	0.00	104.50	3	5,184	0.06%
2019/02/11	6	104.33	0	0.00	103.50	6	5,174	0.12%
2019/01/30	2	106.50	5	106.50	106.50	-3	5,078	-0.06%
2019/01/28	5	107.50	2	107.50	107.50	3	5,012	0.06%
2019/01/25	0	0.00	1	107.00	107.50	-1	5,091	-0.02%
2019/01/24	2	105.00	0	0.00	105.00	2	5,109	0.04%
2019/01/22	2	108.00	0	0.00	108.00	2	5,165	0.04%
2019/01/21	0	0.00	1	108.00	108.00	-1	5,171	-0.02%
2019/01/16	0.3	105.50	0	0.00	105.50	0.3	5,351	0.01%
2019/01/14	1	105.00	0	0.00	106.00	1	5,355	0.02%
2019/01/10	1	106.50	1	106.50	107.00	0	5,412	0.00%
2019/01/09	0	0.00	8	108.25	108.50	-8	5,380	-0.15%
2019/01/08	0	0.00	11	107.00	107.00	-11	5,197	-0.21%
2019/01/07	10	102.50	11	103.23	104.50	-1	5,151	-0.02%
2019/01/03	4	100.13	0.1	100.00	100.00	3.9	5,549	0.07%
2019/01/02	12	99.96	0	0.00	99.70	12	5,581	0.21%
2018/12/28	1	102.50	3.8	104.80	105.00	-2.8	5,584	-0.05%
2018/12/27	0	0.00	3	102.50	102.50	-3	5,677	-0.05%
2018/12/26	3	100.67	0	0.00	100.00	3	5,749	0.05%
2018/12/25	2	99.95	2	100.50	101.50	0	5,835	0.00%
2018/12/24	6	101.83	0	0.00	103.00	6	5,903	0.10%
2018/12/22	1	104.50	0	0.00	105.00	1	5,925	0.02%
2018/12/21	0	0.00	1	106.00	105.00	-1	6,115	-0.02%
2018/12/18	0	0.00	1	104.50	105.50	-1	6,482	-0.02%
2018/12/17	1	106.00	0	0.00	105.50	1	6,825	0.01%
2018/12/12	0	0.00	0	105.00	105.50	0	7,026	0.00%
2018/12/07	3	105.50	0	0.00	105.50	3	7,206	0.04%
2018/12/05	2	105.00	1	106.00	106.00	1	7,243	0.01%
2018/12/03	2	107.75	0	0.00	107.50	2	7,251	0.03%
2018/11/30	0	0.00	2	106.50	106.50	-2	7,250	-0.03%
2018/11/28	7	103.43	1	104.00	104.50	6	7,174	0.08%
2018/11/27	9	104.17	2	104.50	104.50	7	7,105	0.10%
2018/11/23	2	107.00	0	0.00	107.00	2	7,116	0.03%
2018/11/15	0	0.00	1	107.00	107.50	-1	7,286	-0.01%
2018/11/13	1	105.50	0	0.00	106.50	1	7,294	0.01%
2018/11/12	1	107.00	1	107.50	107.50	0	7,245	0.00%
2018/11/09	4	107.00	0	0.00	107.50	4	7,248	0.06%
2018/11/08	0	0.00	1	111.00	110.00	-1	7,169	-0.01%
2018/11/06	1	109.50	0	0.00	110.00	1	7,200	0.01%
2018/11/05	2	108.50	0	0.00	111.50	2	7,170	0.03%
2018/11/02	1	107.50	1	108.00	109.00	0	7,123	0.00%
2018/10/31	2	109.75	0	0.00	112.00	2	7,132	0.03%
2018/10/30	2	108.00	0	0.00	108.00	2	7,088	0.03%
2018/10/29	0	0.00	1	108.50	108.50	-1	7,068	-0.01%
2018/10/25	1	107.50	3	108.00	107.50	-2	7,129	-0.03%
2018/10/24	2	111.50	0	0.00	112.00	2	7,081	0.03%
2018/10/23	3	111.67	4	112.50	113.00	-1	7,021	-0.01%
2018/10/22	1	113.50	1	114.50	114.50	0	6,983	0.00%
2018/10/18	0	0.00	2	114.50	114.00	-2	6,998	-0.03%
2018/10/17	3	115.50	2	114.00	114.50	1	7,036	0.01%
2018/10/16	6	114.92	1	115.00	115.50	5	7,038	0.07%
2018/10/15	2	116.00	0	0.00	115.50	2	7,018	0.03%
2018/10/12	3	118.00	0	0.00	118.50	3	6,930	0.04%
2018/10/11	32	116.53	0	0.00	114.00	32	6,817	0.47%
2018/10/09	0	0.00	4	123.63	124.00	-4	6,592	-0.06%
2018/10/05	45	120.19	0	0.00	120.50	45	6,510	0.69%
2018/10/04	1	123.00	2	123.75	124.00	-1	6,407	-0.02%
2018/09/28	1	126.50	1.3	127.50	128.00	-0.3	6,385	0.00%
2018/09/27	0	0.00	3	127.50	127.50	-3	6,435	-0.05%
2018/09/26	2	125.50	0	0.00	125.00	2	6,466	0.03%
2018/09/25	1	126.50	3	128.50	126.50	-2	6,583	-0.03%
2018/09/21	41	127.48	52	124.05	128.00	-11	6,626	-0.17%
2018/09/18	2	121.00	0	0.00	121.00	2	6,614	0.03%
2018/09/17	1	121.50	1	122.00	121.00	0	6,676	0.00%
2018/09/14	20	121.50	23	122.00	121.50	-3	6,739	-0.04%
2018/09/13	20	119.50	22	120.00	120.50	-2	6,742	-0.03%
2018/09/12	42	117.25	40.3	117.51	118.00	1.7	6,740	0.03%
2018/09/11	1	118.00	0	0.00	118.50	1	6,854	0.01%
2018/09/10	7	119.21	1	118.50	118.50	6	7,005	0.09%
2018/09/07	4	118.50	2	120.00	120.00	2	7,272	0.03%
2018/09/06	5.8	118.90	2	119.50	119.50	3.8	7,315	0.05%
2018/09/05	1	120.00	1	122.00	120.00	0	7,372	0.00%
2018/09/04	1	120.50	20	120.50	121.50	-19	7,404	-0.26%
2018/09/03	23	120.46	0	0.00	120.00	23	7,431	0.31%
2018/08/30	0	0.00	5	122.50	121.50	-5	7,432	-0.07%
2018/08/28	2	123.50	1	122.50	123.00	1	7,511	0.01%
2018/08/24	5	121.30	2.8	121.72	121.50	2.2	7,653	0.03%
2018/08/23	1	120.50	4	121.50	123.00	-3	8,385	-0.04%
2018/08/22	1	119.00	0	0.00	120.00	1	8,445	0.01%
2018/08/21	0	0.00	3	119.00	119.00	-3	8,502	-0.04%
2018/08/17	1	118.50	0	0.00	118.00	1	8,625	0.01%
2018/08/16	0	0.00	1.1	118.45	118.50	-1.1	8,693	-0.01%
2018/08/15	2	117.50	0.2	117.50	118.00	1.8	8,740	0.02%
2018/08/13	3	118.50	0	0.00	117.00	3	8,774	0.03%
2018/08/10	2	118.75	0	0.00	119.00	2	8,810	0.02%
2018/08/09	0	0.00	1	120.50	119.50	-1	8,982	-0.01%
2018/08/07	0	0.00	3	120.17	120.00	-3	9,189	-0.03%
2018/08/03	11	118.50	2	118.50	118.50	9	9,339	0.10%
2018/07/27	0	0.00	2	118.00	118.50	-2	9,463	-0.02%
2018/07/26	0	0.00	7	117.50	118.00	-7	9,474	-0.07%
2018/07/20	1	113.50	0	0.00	113.00	1	9,359	0.01%
2018/07/19	2	112.50	0	0.00	113.00	2	9,442	0.02%
2018/07/17	3	112.67	0	0.00	112.50	3	9,511	0.03%
2018/07/12	5	114.00	0	114.00	114.00	5	9,584	0.05%
2018/07/11	1	114.00	0	0.00	114.00	1	9,635	0.01%
2018/07/06	3	114.00	0	0.00	113.00	3	9,584	0.03%
2018/07/05	4	116.25	2	116.00	116.50	2	9,554	0.02%
2018/07/04	1.1	125.50	20	125.70	127.00	-18.9	9,404	-0.20%
2018/07/03	0	0.00	12	124.92	124.00	-12	9,268	-0.13%
2018/07/02	0	0.00	1.2	122.92	123.50	-1.2	9,094	-0.01%
2018/06/29	1	122.00	8	120.00	121.50	-7	8,965	-0.08%
2018/06/28	0	0.00	1	118.00	117.50	-1	8,658	-0.01%
2018/06/27	1	119.00	1	118.50	118.00	0	8,588	0.00%
2018/06/25	0	0.00	13	117.96	118.00	-13	8,443	-0.15%
2018/06/22	0	0.00	2.2	117.00	117.50	-2.2	8,385	-0.03%
2018/06/21	0	0.00	6	116.00	115.50	-6	8,308	-0.07%
2018/06/20	2	112.25	3	113.50	114.50	-1	8,327	-0.01%
2018/06/19	5	110.00	2	111.25	111.00	3	8,344	0.04%
2018/06/15	9	110.94	1	111.00	112.50	8	8,192	0.10%
2018/06/14	3	114.17	0	0.00	113.50	3	7,897	0.04%
2018/06/13	1	115.00	0	0.00	115.50	1	7,828	0.01%
2018/06/12	0	0.00	2	116.50	116.00	-2	7,931	-0.03%
2018/06/07	1	115.50	0	0.00	116.50	1	7,850	0.01%
2018/06/06	1	114.50	0.2	115.50	115.50	0.8	7,864	0.01%
2018/06/05	2	115.50	1	116.00	115.50	1	7,859	0.01%
2018/06/01	3	115.33	0	0.00	115.00	3	7,813	0.04%
2018/05/31	3	117.00	30	118.60	115.00	-27	7,713	-0.35%
2018/05/30	0	0.00	37	115.50	116.50	-37	6,985	-0.53%
2018/05/28	0	0.00	1	116.00	117.00	-1	6,987	-0.01%
2018/05/25	2	116.00	0	0.00	115.00	2	6,962	0.03%
2018/05/23	0	0.00	20	116.50	116.50	-20	6,865	-0.29%
2018/05/22	35	117.21	23	116.57	116.50	12	6,912	0.17%
2018/05/21	20	118.25	28	118.70	118.00	-8	7,032	-0.11%
2018/05/18	26	118.33	2	118.25	117.50	24	7,107	0.34%
2018/05/17	24	119.00	58	117.77	117.50	-34	7,177	-0.47%
2018/05/16	0	0.00	75	114.59	115.50	-75	7,113	-1.05%
2018/05/15	73.2	114.71	59	114.52	112.50	14.2	7,279	0.20%
2018/05/14	144	114.42	135.8	114.97	114.50	8.2	7,318	0.11%	大買/大賣/
2018/05/11	4	112.88	78	113.69	114.50	-74	7,367	-1.00%
2018/05/10	28	110.50	0	0.00	110.50	28	7,277	0.38%
2018/05/09	66	110.80	16	111.50	110.00	50	7,237	0.69%
2018/05/08	35	110.79	16	111.03	111.00	19	7,251	0.26%
2018/05/07	20	109.50	40	110.00	110.50	-20	7,317	-0.27%
2018/05/04	26	109.27	6.1	109.49	109.00	19.9	7,393	0.27%
2018/05/03	20	109.00	20	109.50	109.50	0	7,424	0.00%
2018/05/02	20	110.00	23	110.50	110.50	-3	7,478	-0.04%
2018/04/27	20	108.00	20	108.50	108.50	0	7,513	0.00%
2018/04/26	10	108.00	1	108.50	108.50	9	7,538	0.12%
2018/04/25	8	105.69	0	0.00	107.50	8	7,551	0.11%
2018/04/24	1.2	107.00	10	107.50	107.00	-8.8	7,502	-0.12%
2018/04/23	10.4	108.48	0	0.00	108.00	10.4	7,520	0.14%
2018/04/20	7	108.29	0	0.00	109.00	7	7,488	0.09%
2018/04/19	3	109.50	2	109.00	109.50	1	7,464	0.01%
2018/04/18	5	107.80	0	0.00	108.50	5	7,499	0.07%
2018/04/17	19	107.92	11	108.45	108.00	8	7,577	0.11%
2018/04/16	16	109.00	1	110.00	109.50	15	7,631	0.20%
2018/04/13	14	109.86	0	0.00	110.00	14	7,875	0.18%
2018/04/12	4.3	110.50	1	111.50	110.50	3.3	7,912	0.04%
2018/04/11	0	0.00	3	110.33	111.50	-3	7,953	-0.04%
2018/04/10	16	112.50	24.1	112.50	112.50	-8.1	7,997	-0.10%
2018/04/09	0.2	111.50	5	110.60	112.00	-4.8	8,083	-0.06%
2018/04/03	6.1	107.66	1	108.00	107.50	5.1	8,148	0.06%
2018/04/02	26	107.92	0	107.50	107.50	26	8,313	0.31%
2018/03/31	6	108.17	4	108.50	108.50	2	8,354	0.02%
2018/03/30	5	108.30	2.5	108.50	108.50	2.5	8,499	0.03%
2018/03/29	13	108.65	3	109.00	109.00	10	8,424	0.12%
2018/03/28	1.2	109.00	3	108.83	109.00	-1.9	8,374	-0.02%
2018/03/27	3	110.00	0	0.00	110.00	3	8,386	0.04%
2018/03/26	2	109.75	5	110.10	109.50	-3	8,370	-0.04%
2018/03/23	3.2	109.06	20	110.18	110.00	-16.8	8,368	-0.20%
2018/03/22	9	111.56	7	111.00	111.00	2	8,418	0.02%
2018/03/21	3	111.00	4	111.00	111.00	-1	8,354	-0.01%
2018/03/20	2	110.50	4	110.63	110.50	-2	8,425	-0.02%
2018/03/19	10	109.50	5	109.50	109.50	5	8,439	0.06%
2018/03/16	2	107.00	1	108.00	110.00	1	8,428	0.01%
2018/03/13	8	106.63	6	107.00	107.00	2	8,204	0.02%
2018/03/12	7	106.93	57	107.34	107.50	-50	8,214	-0.61%
2018/03/09	55	104.62	0	0.00	105.50	55	8,207	0.67%
2018/03/08	5	105.40	0	0.00	105.50	5	8,306	0.06%
2018/03/07	4	105.75	0	0.00	105.50	4	8,334	0.05%
2018/03/06	1	105.00	15	105.73	106.00	-14	8,309	-0.17%
2018/03/05	6	104.75	1	105.00	105.00	5	8,483	0.06%
2018/03/02	13	104.65	3	104.83	105.00	10	8,399	0.12%
2018/03/01	27	105.15	4	106.00	106.00	23	8,329	0.28%
2018/02/27	3	109.00	14	110.14	108.50	-11	8,188	-0.13%
2018/02/26	0	0.00	3	109.17	109.00	-3	8,078	-0.04%
2018/02/23	1	106.50	10	108.60	109.00	-9	8,048	-0.11%
2018/02/22	5	107.20	3	106.50	106.50	2	8,038	0.02%
2018/02/21	1	108.50	10	109.45	109.50	-9	7,933	-0.11%
2018/02/12	6	105.50	4	105.50	105.50	2	7,765	0.03%
2018/02/09	18	105.42	2	105.25	105.50	16	7,663	0.21%
2018/02/08	0	0.00	3	108.33	108.50	-3	7,513	-0.04%
2018/02/07	3	105.50	23	109.09	107.50	-20	7,433	-0.27%
2018/02/06	21	102.74	4	104.25	103.00	17	7,156	0.24%
2018/02/05	3	105.67	2	106.25	107.50	1	6,991	0.01%
2018/02/02	9	107.94	6	107.17	107.00	3	6,830	0.04%
2018/02/01	2	109.25	2	110.50	110.50	0	6,744	0.00%
2018/01/31	4	107.88	7	109.00	109.00	-3	6,662	-0.05%
2018/01/30	9	111.11	7	110.07	109.50	2	6,615	0.03%
2018/01/29	7	111.57	7	113.07	114.50	0	6,493	0.00%
2018/01/26	0	0.00	0.1	110.50	111.00	-0.1	6,339	0.00%
2018/01/25	5	108.10	7.1	109.50	109.00	-2.1	6,219	-0.03%
2018/01/24	5	107.30	1	107.50	107.50	4	6,077	0.07%
2018/01/23	2	107.50	5	108.50	109.00	-3	6,046	-0.05%
2018/01/22	6	106.17	3	108.67	109.00	3	6,004	0.05%
2018/01/19	3	107.50	7	107.71	107.50	-4	5,923	-0.07%
2018/01/18	0	0.00	24.7	108.57	109.00	-24.7	5,876	-0.42%
2018/01/17	2	107.50	0	0.00	108.00	2	5,827	0.03%
2018/01/16	2	108.00	0	0.00	108.50	2	5,752	0.03%
2018/01/15	2	109.00	11.1	108.82	109.00	-9.1	5,743	-0.16%
2018/01/12	9	109.17	12	108.71	108.50	-3	5,742	-0.05%
2018/01/11	8	109.00	6.6	108.42	109.00	1.4	5,631	0.03%
2018/01/10	6	109.42	9	108.06	108.00	-3	5,523	-0.05%
2018/01/09	5	108.50	28	108.43	110.00	-23	5,373	-0.43%
2018/01/08	7	104.07	6	105.25	105.50	1	5,097	0.02%
2018/01/05	4	104.00	4	104.00	104.00	0	5,000	0.00%
2018/01/04	4	103.25	3	103.67	104.50	1	4,931	0.02%
2018/01/03	0	0.00	1	105.00	103.50	-1	4,853	-0.02%
2018/01/02	5	103.20	1	102.00	103.50	4	4,709	0.08%